杏輝 (1734)-新光券商分點個股進出

台股 » 個股 » 杏輝 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

杏輝

(1734)

可現股當沖

股價
36.85
漲跌
▲0.90
漲幅
+2.50%
成交量
617張
產業
上市生技醫療類股
316人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

杏輝 (1734)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	8	35.97	22	36.02	35.95	-14	977	-1.43%
2024/04/19	15	35.71	4	35.85	35.70	11	969	1.13%
2024/04/18	17	36.28	26	36.35	36.40	-9	952	-0.94%
2024/04/17	0	36.37	16	36.48	36.50	-16	947	-1.69%
2024/04/16	10.1	35.76	5	35.71	35.80	5.1	946	0.54%
2024/04/15	1	36.20	17	36.48	36.20	-16	934	-1.71%
2024/04/12	19	36.69	0.1	36.70	36.60	18.9	929	2.03%
2024/04/11	23	36.91	3.2	36.70	36.95	19.8	922	2.15%
2024/04/10	29.1	37.94	0	0.00	37.75	29.1	893	3.26%
2024/04/09	28	37.82	20	37.93	37.95	8	883	0.91%
2024/04/08	7.4	37.52	37	37.50	37.80	-29.6	859	-3.44%
2024/04/03	5.1	36.63	2	36.85	36.65	3.1	823	0.38%
2024/04/02	14.3	36.71	3.1	36.75	36.75	11.2	812	1.38%
2024/04/01	4.7	36.61	13	36.77	36.55	-8.3	806	-1.02%
2024/03/29	25.1	36.39	20	36.50	36.45	5.1	793	0.64%
2024/03/28	19.5	36.97	41.6	36.99	36.50	-22.1	795	-2.77%
2024/03/27	9	35.87	11	36.04	36.15	-2	759	-0.26%
2024/03/26	3.2	35.72	0	0.00	35.60	3.2	746	0.42%
2024/03/25	5.2	36.32	75	35.90	36.10	-69.8	739	-9.44%
2024/03/22	7	34.71	26	34.83	34.85	-19	707	-2.68%
2024/03/21	98.4	34.83	40.2	34.82	35.05	58.2	709	8.20%
2024/03/20	8.1	36.49	17	36.37	36.45	-8.9	643	-1.39%
2024/03/19	2	35.83	3	35.85	35.95	-1	631	-0.16%
2024/03/18	0.1	35.65	3.2	35.59	35.75	-3.2	628	-0.50%
2024/03/15	2	35.65	5	35.65	35.40	-3	625	-0.48%
2024/03/14	3.2	35.85	11	35.98	36.00	-7.8	607	-1.29%
2024/03/13	8	35.93	8.3	35.94	35.75	-0.3	599	-0.05%
2024/03/12	7	35.76	7.2	35.82	35.95	-0.2	593	-0.03%
2024/03/11	13	35.89	18.4	36.00	36.05	-5.4	586	-0.92%
2024/03/08	19.1	35.12	31.1	35.24	35.25	-12	558	-2.15%
2024/03/07	102.3	34.93	75.2	34.90	35.20	27.1	534	5.07%	大買/
2024/03/06	1	33.35	23	33.40	33.40	-22	448	-4.91%
2024/03/05	25	33.54	14	33.50	33.35	11	457	2.41%
2024/03/04	2	33.35	0	0.00	33.45	2	461	0.43%
2024/03/01	8	33.46	0.5	33.50	33.40	7.5	490	1.53%
2024/02/29	9	33.72	1	33.80	33.55	8	566	1.41%
2024/02/27	12	33.81	10.1	33.65	33.70	1.9	565	0.34%
2024/02/26	7	33.61	3	33.68	33.65	4	562	0.71%
2024/02/23	1.2	33.61	32.1	33.59	33.40	-30.9	562	-5.49%
2024/02/22	0.1	33.50	8	33.56	33.65	-7.9	560	-1.42%
2024/02/21	1.3	33.33	2.1	33.50	33.45	-0.8	559	-0.15%
2024/02/20	1.4	33.28	5.1	33.42	33.50	-3.7	559	-0.66%
2024/02/19	2.1	33.35	1	33.40	33.35	1.1	557	0.20%
2024/02/16	1	33.00	0.2	33.29	33.05	0.8	555	0.15%
2024/02/15	2	32.48	2	32.40	32.40	0	553	0.00%
2024/02/05	4	32.45	3	32.45	32.50	1	554	0.18%
2024/02/02	0	32.85	0	32.79	32.50	0	569	0.00%
2024/01/31	2	32.65	0	33.90	32.70	2	581	0.34%
2024/01/30	1.3	32.68	0	0.00	32.45	1.3	617	0.22%
2024/01/29	3	32.84	0	0.00	32.80	3	618	0.49%
2024/01/26	1	32.85	0	0.00	33.00	1	618	0.16%
2024/01/25	0	33.85	0	0.00	32.95	0	619	0.00%
2024/01/24	0	0.00	1	32.90	32.90	-1	619	-0.17%
2024/01/23	1	32.85	2	32.85	32.90	-1	623	-0.16%
2024/01/22	1	32.90	0	32.80	32.80	1	630	0.16%
2024/01/19	4	32.76	0.2	33.45	32.70	3.8	641	0.59%
2024/01/18	1	32.55	23	32.18	32.45	-22	641	-3.43%
2024/01/17	11.2	32.82	1	33.10	32.45	10.2	637	1.60%
2024/01/16	35	33.29	0.1	34.30	33.20	34.9	626	5.57%
2024/01/15	17	33.54	0	34.40	33.60	17	624	2.72%
2024/01/12	32	33.63	1	33.55	33.40	31	625	4.96%
2024/01/11	6.2	33.47	0	0.00	33.55	6.2	627	0.99%
2024/01/10	5	33.39	0	0.00	33.50	5	633	0.79%
2024/01/09	14	33.91	1	33.70	33.65	13	630	2.06%
2024/01/08	1	33.90	1	34.05	34.05	0	630	0.00%
2024/01/05	6.1	33.85	3	33.85	33.90	3.1	626	0.49%
2024/01/04	8	33.88	0	0.00	33.85	8	626	1.28%
2024/01/03	13	34.19	12	34.31	33.95	1	626	0.16%
2024/01/02	0	0.00	4	34.09	34.05	-4	617	-0.65%
2023/12/29	3	33.95	0	0.00	33.95	3	613	0.49%
2023/12/28	1	33.80	1	33.85	33.85	0	617	0.00%
2023/12/27	2	33.98	3.1	34.14	34.00	-1.1	620	-0.18%
2023/12/26	3	33.92	0	0.00	34.10	3	617	0.49%
2023/12/25	2.1	33.91	3.3	34.06	33.80	-1.2	614	-0.19%
2023/12/22	1.2	33.70	0	33.90	33.85	1.2	603	0.20%
2023/12/21	3	33.90	0	0.00	33.80	3	599	0.51%
2023/12/20	0	0.00	7	34.09	34.15	-7	595	-1.18%
2023/12/19	3	33.97	2	33.75	33.90	1	597	0.17%
2023/12/18	30	34.32	29.4	34.39	34.20	0.6	595	0.10%
2023/12/15	13.3	33.85	15.5	33.91	33.90	-2.2	577	-0.37%
2023/12/14	38.1	33.75	11	33.76	33.70	27.1	571	4.73%
2023/12/13	8	33.45	1.5	33.47	33.35	6.5	556	1.18%
2023/12/12	0.1	33.65	0.7	33.80	33.40	-0.6	554	-0.11%
2023/12/11	0	33.45	2	33.30	33.35	-2	554	-0.36%
2023/12/08	1.1	33.30	4	33.20	33.25	-2.9	556	-0.53%
2023/12/07	5.1	33.19	16.4	33.20	33.15	-11.3	554	-2.05%
2023/12/06	8	33.56	0.1	33.80	33.50	7.9	550	1.44%
2023/12/05	14	33.85	4.2	33.86	33.90	9.8	538	1.82%
2023/12/04	4	34.29	2	34.28	34.25	2	529	0.38%
2023/12/01	10	33.93	23.7	34.01	33.90	-13.7	511	-2.68%
2023/11/30	12.4	33.39	0	33.80	33.35	12.4	497	2.49%
2023/11/29	7.3	33.77	2	33.93	33.75	5.3	489	1.08%
2023/11/28	33.6	33.88	4	33.91	34.00	29.5	489	6.03%
2023/11/27	56	34.51	68.3	34.48	34.40	-12.3	466	-2.63%
2023/11/24	0	0.00	0	33.40	33.40	0	392	-0.01%
2023/11/22	0	33.20	9.1	33.40	33.40	-9	391	-2.31%
2023/11/21	0	0.00	6	33.12	33.05	-6	395	-1.52%
2023/11/20	2	33.05	23	33.13	32.95	-21	397	-5.28%
2023/11/17	0	0.00	4	32.90	32.85	-4	409	-0.98%
2023/11/16	0	33.05	6	33.02	32.85	-6	412	-1.46%
2023/11/15	1	32.80	0	32.65	32.90	1	413	0.23%
2023/11/14	21	32.68	5	32.76	32.75	16	420	3.81%
2023/11/13	18	32.93	4.1	33.07	32.80	13.9	424	3.27%
2023/11/10	23.1	33.16	14.4	33.26	33.05	8.6	424	2.03%
2023/11/09	12	33.03	3	33.10	32.85	9	418	2.15%
2023/11/08	9	33.19	0	33.15	33.25	9	443	2.02%
2023/11/07	19	33.58	26.3	33.49	33.45	-7.2	471	-1.53%
2023/11/06	0	0.00	2.2	32.85	32.90	-2.2	446	-0.49%
2023/11/03	3	32.52	1	32.90	32.55	2	449	0.45%
2023/10/31	1	32.45	2.1	32.17	32.00	-1.1	471	-0.23%
2023/10/30	7	32.73	11	32.78	32.60	-4	491	-0.81%
2023/10/27	5	32.28	9	32.47	32.60	-4	518	-0.77%
2023/10/26	0	31.95	11	31.52	31.55	-11	516	-2.13%
2023/10/25	11	32.00	12	32.02	31.85	-1	531	-0.19%
2023/10/24	2	31.85	0	0.00	31.90	2	537	0.37%
2023/10/23	3	31.88	2	31.80	31.75	1	546	0.18%
2023/10/19	10.5	31.35	2	31.40	31.60	8.5	561	1.52%
2023/10/18	5	31.33	5	31.32	31.15	0	573	0.00%
2023/10/17	0	31.85	0	0.00	31.50	0	577	0.00%
2023/10/16	3	31.52	1	31.65	31.60	2	603	0.33%
2023/10/13	2	31.75	0	0.00	31.80	2	618	0.32%
2023/10/12	1	31.80	0	0.00	31.75	1	643	0.16%
2023/10/11	0	31.95	0	0.00	31.60	0	667	0.00%
2023/10/06	1	31.90	0	0.00	31.90	1	691	0.14%
2023/10/05	0	32.00	2	31.70	31.65	-2	714	-0.28%
2023/10/04	3	31.63	30	31.72	31.45	-27	754	-3.58%
2023/10/03	3.4	32.09	1	32.00	32.00	2.4	764	0.31%
2023/10/02	1.2	32.15	1.1	32.20	32.35	0.1	777	0.01%
2023/09/28	0.1	32.25	0	0.00	32.15	0.1	812	0.01%
2023/09/27	0	32.50	0	0.00	32.20	0	831	0.00%
2023/09/26	2	32.23	0	0.00	32.20	2	853	0.24%
2023/09/25	5.4	32.40	15	32.42	32.40	-9.6	874	-1.10%
2023/09/22	1	32.25	0	0.00	32.40	1	909	0.11%
2023/09/21	3	32.47	5.2	32.37	32.35	-2.2	931	-0.24%
2023/09/20	8	32.70	6	32.68	32.60	2	975	0.21%
2023/09/19	9	32.71	4	32.81	32.70	5	1,211	0.41%
2023/09/18	1	32.95	4	32.95	32.95	-3	1,244	-0.24%
2023/09/15	2	32.95	21	32.87	32.85	-19	1,279	-1.48%
2023/09/14	6	32.98	1	33.05	32.85	5	1,307	0.38%
2023/09/13	1	32.80	3	32.67	32.80	-2	1,378	-0.15%
2023/09/12	1	32.70	0	0.00	32.70	1	1,560	0.06%
2023/09/11	7	32.64	0	0.00	32.75	7	1,591	0.44%
2023/09/08	2	32.70	0	0.00	32.70	2	1,617	0.12%
2023/09/06	0	0.00	3	32.80	32.80	-3	1,774	-0.17%
2023/09/05	18	32.89	1	32.75	32.80	17	1,814	0.94%
2023/09/04	5	33.00	0	0.00	33.00	5	1,867	0.27%
2023/09/01	0	0.00	8	33.29	33.20	-8	1,899	-0.42%
2023/08/31	29	33.19	2	33.32	33.00	27	1,941	1.39%
2023/08/30	1.1	33.00	3	33.10	33.00	-2	1,992	-0.10%
2023/08/29	0	32.95	0	0.00	32.75	0	2,122	0.00%
2023/08/28	10.1	32.70	0	0.00	32.70	10.1	2,157	0.47%
2023/08/25	1	33.00	4	33.01	33.00	-3	2,159	-0.14%
2023/08/24	0	32.45	0	0.00	32.40	0	2,160	0.00%
2023/08/23	1	32.65	3	32.45	32.35	-2	2,166	-0.09%
2023/08/21	4	32.78	0	0.00	32.90	4	2,166	0.18%
2023/08/18	5.2	32.73	0.4	32.55	32.75	4.8	2,176	0.22%
2023/08/17	1	33.15	0.1	33.00	33.10	0.9	2,198	0.04%
2023/08/16	1	32.80	1	33.05	33.05	0	2,209	0.00%
2023/08/15	2	32.66	8	33.06	33.15	-6	2,216	-0.27%
2023/08/14	8	32.81	6.3	33.02	32.55	1.7	2,218	0.08%
2023/08/11	6.3	33.67	11.3	33.82	33.70	-5	2,204	-0.23%
2023/08/10	0	32.95	13	33.00	32.90	-13	2,183	-0.60%
2023/08/09	4	32.81	2	32.95	32.80	2	2,180	0.09%
2023/08/08	0	0.00	2.1	32.55	32.55	-2.1	2,185	-0.10%
2023/08/07	5	32.65	11	32.72	32.65	-6	2,220	-0.27%
2023/08/04	0	0.00	11	32.74	33.00	-11	2,229	-0.49%
2023/08/02	2	32.65	12	32.73	32.70	-10	2,261	-0.44%
2023/08/01	13.4	33.01	11	33.21	33.20	2.4	2,272	0.11%
2023/07/31	2	32.35	2	32.43	32.40	0	2,385	0.00%
2023/07/28	14	32.29	15	32.14	32.25	-1	2,444	-0.04%
2023/07/27	7	32.86	1	32.90	32.65	6	2,451	0.24%
2023/07/26	5	32.65	0	0.00	32.55	5	2,482	0.20%
2023/07/25	6	32.75	2	32.90	33.00	4	2,532	0.16%
2023/07/24	2	32.63	4	32.55	32.70	-2	2,529	-0.08%
2023/07/21	13.1	32.73	7	32.86	32.60	6.1	2,529	0.24%
2023/07/20	2	32.90	0	0.00	32.80	2	2,526	0.08%
2023/07/19	23	33.00	15	33.10	32.95	8	2,525	0.32%
2023/07/18	21	32.51	4	32.68	32.40	17	2,526	0.67%
2023/07/17	4.2	32.60	24	32.68	32.90	-19.8	2,535	-0.78%
2023/07/14	28.3	32.49	8	32.64	32.45	20.3	2,548	0.80%
2023/07/13	8.1	32.73	37	32.74	32.50	-28.9	2,567	-1.13%
2023/07/12	19	33.74	16.1	33.86	33.75	2.9	2,573	0.11%
2023/07/11	16	34.14	16	34.16	33.95	0	2,558	0.00%
2023/07/10	16	34.71	15	34.87	34.80	1	2,540	0.04%
2023/07/07	9	34.62	6	34.70	34.65	3	2,548	0.12%
2023/07/06	24	35.31	5	35.23	34.85	19	2,533	0.75%
2023/07/05	19	35.64	13	35.80	35.60	6	2,501	0.24%
2023/07/04	37	35.95	13	36.05	35.75	24	2,485	0.97%
2023/07/03	12	36.23	4	36.15	36.10	8	2,469	0.32%
2023/06/30	19	36.31	13	36.25	36.20	6	2,450	0.24%
2023/06/29	9	36.89	11	36.91	36.80	-2	2,414	-0.08%
2023/06/28	24	36.79	25	36.79	36.55	-1	2,392	-0.04%
2023/06/27	184.5	38.25	262.1	38.62	37.15	-77.6	2,350	-3.30%	大買/大賣/
2023/06/26	12	38.81	17	38.76	38.70	-5	2,114	-0.24%
2023/06/21	15	38.37	10	38.52	38.20	5	2,083	0.24%
2023/06/20	6	38.57	9.1	38.59	38.60	-3.1	2,052	-0.15%
2023/06/19	59	38.71	8.6	38.61	38.80	50.4	2,021	2.49%
2023/06/16	60.3	38.43	105.1	37.92	37.60	-44.8	1,952	-2.29%	大賣/
2023/06/15	33	36.54	28	36.70	36.65	5	1,771	0.28%
2023/06/14	6	37.08	34.4	36.97	37.05	-28.4	1,741	-1.63%
2023/06/13	11	36.55	26.2	36.64	37.15	-15.2	1,725	-0.88%
2023/06/12	44.3	36.80	8.7	36.92	36.85	35.6	1,649	2.16%
2023/06/09	4	36.06	69	36.42	36.35	-65	1,575	-4.13%
2023/06/08	50	35.81	29.1	36.19	35.45	20.9	1,544	1.36%
2023/06/07	7	36.20	9	36.33	36.25	-2	1,506	-0.13%
2023/06/06	11	35.95	53	36.12	36.05	-42	1,487	-2.82%
2023/06/05	36.3	35.74	19	35.85	35.70	17.3	1,460	1.18%
2023/06/02	64.1	35.41	166	35.28	35.80	-101.9	1,415	-7.20%	大賣/鉅額交易
2023/06/01	3.2	34.00	3	34.13	34.15	0.2	1,296	0.02%
2023/05/31	2	33.43	4	33.54	33.60	-2	1,280	-0.16%
2023/05/30	7	33.36	4	33.45	33.40	3	1,285	0.23%
2023/05/29	5	33.22	9	33.36	33.50	-4	1,284	-0.31%
2023/05/26	3	33.48	3	33.38	33.30	0	1,299	0.00%
2023/05/25	0.1	33.70	1.2	33.61	33.60	-1.2	1,305	-0.09%
2023/05/24	1.2	33.97	8	33.88	33.95	-6.9	1,307	-0.52%
2023/05/23	11.1	33.80	41	33.95	33.80	-30	1,303	-2.30%
2023/05/22	6	33.45	5.2	33.09	33.50	0.8	1,283	0.06%
2023/05/19	9	32.77	4	32.74	32.65	5	1,273	0.39%
2023/05/18	4	32.99	12	33.12	33.10	-8	1,271	-0.63%
2023/05/17	2.4	33.22	3	33.25	33.10	-0.6	1,276	-0.05%
2023/05/16	0	0.00	4.5	32.94	32.80	-4.5	1,313	-0.34%
2023/05/15	1	32.30	1	32.20	32.45	0	1,359	0.00%
2023/05/12	6.6	32.37	6	32.26	32.25	0.6	1,365	0.04%
2023/05/11	6.6	32.37	6	32.26	32.00	0.6	1,367	0.04%
2023/05/10	1	33.00	3	33.15	33.25	-2	1,343	-0.15%
2023/05/09	11	33.39	37.3	33.21	32.80	-26.3	1,341	-1.96%
2023/05/08	2.5	33.60	6	33.57	33.40	-3.5	1,330	-0.26%
2023/05/05	65	34.14	65.2	34.08	33.75	-0.1	1,313	-0.01%
2023/05/04	33.5	33.34	15	33.50	33.80	18.5	1,186	1.56%
2023/05/03	2	32.68	8	32.91	33.00	-6	1,141	-0.53%
2023/05/02	4.3	32.90	14	32.86	32.85	-9.7	1,139	-0.85%
2023/04/28	14	32.50	31	32.49	32.60	-17	1,143	-1.49%
2023/04/27	3	31.43	7	31.39	31.50	-4	1,116	-0.36%
2023/04/26	7	31.14	21	31.23	31.25	-14	1,123	-1.24%
2023/04/25	15.1	31.68	19.1	31.23	31.15	-4	1,132	-0.36%
2023/04/24	3	31.70	9	31.67	31.65	-6	1,135	-0.53%
2023/04/21	15	31.42	85	31.34	31.20	-70	1,157	-6.05%
2023/04/20	14	32.34	3	31.98	31.85	11	1,141	0.96%
2023/04/19	34.1	32.80	17	32.76	32.85	17.1	1,126	1.51%
2023/04/18	68	32.70	17	32.55	32.80	51	1,113	4.58%
2023/04/17	25	32.23	12	32.30	32.25	13	1,101	1.18%
2023/04/14	4.1	31.75	25	31.82	31.75	-20.9	1,107	-1.89%
2023/04/13	10	31.83	10	31.80	31.65	0	1,144	0.00%
2023/04/12	19	31.66	8	31.68	31.50	11	1,162	0.95%
2023/04/11	2	31.13	7	31.13	31.10	-5	1,214	-0.41%
2023/04/10	3.1	31.07	0	0.00	31.10	3.1	1,374	0.22%
2023/04/07	11.1	31.32	0	0.00	31.30	11.1	1,869	0.59%
2023/04/06	11	31.32	5	31.39	31.30	6	2,019	0.30%
2023/03/31	4	30.95	0	0.00	30.95	4	2,083	0.19%
2023/03/30	1	30.91	2	31.03	31.00	-1	2,128	-0.04%
2023/03/29	2	30.95	1	30.95	30.95	1	2,188	0.05%
2023/03/28	0	30.80	5.3	30.82	30.70	-5.3	2,277	-0.23%
2023/03/27	7	30.64	17.1	30.64	30.70	-10.1	2,466	-0.41%
2023/03/24	6	30.61	11.4	30.70	30.70	-5.4	2,647	-0.20%
2023/03/23	16	30.51	6.5	30.54	30.45	9.5	2,737	0.35%
2023/03/22	1	30.55	2.5	30.61	30.60	-1.5	2,991	-0.05%
2023/03/21	7	30.46	9.1	30.54	30.45	-2.1	3,623	-0.06%
2023/03/20	2	30.23	6	30.40	30.45	-4	4,063	-0.10%
2023/03/17	1	30.25	0.6	30.30	30.15	0.4	4,148	0.01%
2023/03/16	1	30.20	17	30.15	30.00	-16	4,341	-0.37%
2023/03/15	0	30.55	1	30.55	30.45	-1	4,440	-0.02%
2023/03/14	10	30.50	4	30.58	30.50	6	4,494	0.13%
2023/03/13	13	30.17	12	30.35	30.45	1	4,517	0.02%
2023/03/10	8.3	30.71	7	30.71	30.60	1.3	4,527	0.03%
2023/03/09	14.1	31.15	9	31.03	31.15	5.1	4,520	0.11%
2023/03/08	18.3	31.40	6	31.52	31.10	12.3	4,510	0.27%
2023/03/07	13	31.65	4	31.75	31.55	9	4,494	0.20%
2023/03/06	21	31.88	22	32.11	31.85	-1	4,485	-0.02%
2023/03/03	14	31.95	16	32.04	31.95	-2	4,476	-0.04%
2023/03/02	5	31.70	6.1	31.70	31.90	-1.1	4,466	-0.02%
2023/03/01	15	31.69	15	31.75	31.50	0	4,468	0.00%
2023/02/24	18.6	31.79	22	31.60	31.25	-3.4	4,471	-0.08%
2023/02/23	12.1	31.65	14	31.75	31.85	-1.9	4,452	-0.04%
2023/02/22	13	31.90	11	32.10	31.80	2	4,445	0.04%
2023/02/21	4.2	31.93	4	32.00	31.90	0.2	4,442	0.00%
2023/02/20	4	32.01	10	32.03	32.00	-6	4,436	-0.14%
2023/02/17	10.3	32.02	6	32.08	32.05	4.3	4,429	0.10%
2023/02/16	12	32.11	18	32.14	32.15	-6	4,421	-0.14%
2023/02/15	28.4	32.17	16	32.32	32.25	12.4	4,419	0.28%
2023/02/14	32.3	32.41	28	32.40	32.50	4.3	4,408	0.10%
2023/02/13	51	32.37	35	32.31	32.30	16	4,363	0.37%
2023/02/10	7	31.59	16	31.82	31.50	-9	4,320	-0.21%
2023/02/09	8	31.85	15	31.94	31.85	-7	4,305	-0.16%
2023/02/08	2.1	31.86	11	31.99	31.95	-8.9	4,295	-0.21%
2023/02/07	17.3	31.91	7	32.05	31.75	10.3	4,277	0.24%
2023/02/06	0	31.90	63	31.84	31.90	-63	4,261	-1.48%
2023/02/03	9	31.56	20	31.67	31.55	-11	4,240	-0.26%
2023/02/02	4	31.54	8	31.61	31.65	-4	4,230	-0.09%
2023/02/01	13	31.25	7	31.34	31.45	6	4,212	0.14%
2023/01/31	4	30.55	3	30.87	31.00	1	4,195	0.02%
2023/01/30	15.1	30.60	6	30.78	30.45	9.1	4,177	0.22%
2023/01/17	53	31.25	29	31.24	30.90	24	4,140	0.58%
2023/01/16	2	31.25	13	31.34	31.50	-11	4,109	-0.27%
2023/01/13	6.1	30.94	3	30.90	30.85	3.1	4,099	0.08%
2023/01/12	8	31.31	9	31.14	31.00	-1	4,090	-0.02%
2023/01/11	21	31.47	17	31.61	31.35	4	4,076	0.10%
2023/01/10	1	32.00	4	31.85	31.85	-3	4,048	-0.07%
2023/01/09	5	31.86	10	31.99	32.00	-5	4,048	-0.12%
2023/01/06	8	31.99	10	31.98	31.85	-2	4,041	-0.05%
2023/01/05	22	32.07	15	32.45	31.85	7	4,036	0.17%
2023/01/04	124.1	32.46	45	32.73	32.25	79.1	4,013	1.97%	大買/
2023/01/03	171.1	32.51	85	32.31	32.60	86.1	3,992	2.16%	大買/
2022/12/30	20.2	33.18	27	33.23	33.15	-6.9	3,950	-0.17%
2022/12/29	61.1	33.43	151.2	33.61	33.35	-90.1	3,914	-2.30%	大賣/
2022/12/28	100	34.35	96	34.31	33.55	4	3,845	0.10%
2022/12/27	626	35.90	783.3	35.26	35.00	-157.3	3,686	-4.27%	大買/大賣/鉅額交易
2022/12/26	43	35.79	105	36.32	36.60	-62	3,194	-1.94%	大賣/
2022/12/23	40.2	33.50	66.1	33.65	33.30	-25.9	3,049	-0.85%
2022/12/22	45	32.68	80	32.79	33.15	-35	3,018	-1.16%
2022/12/21	96.2	33.04	168	32.89	33.00	-71.8	2,990	-2.40%	大賣/
2022/12/20	201	32.56	451.1	32.65	32.45	-250.1	2,939	-8.51%	大買/大賣/鉅額交易
2022/12/19	188.2	34.66	1,038	34.59	33.90	-849.9	2,865	-29.66%	大買/大賣/鉅額交易
2022/12/16	82	34.82	75.5	34.71	34.45	6.5	2,683	0.24%
2022/12/15	68.2	34.11	97.2	34.11	34.05	-29	2,517	-1.15%
2022/12/14	192	34.41	172	34.45	34.80	20	2,439	0.82%	大買/大賣/
2022/12/13	1,635.6	35.77	297.3	35.99	35.90	1,338.3	2,189	61.14%	大買/大賣/鉅額交易
2022/12/12	584	33.93	265.2	34.34	34.50	318.8	1,583	20.13%	大買/大賣/鉅額交易
2022/12/09	63	32.28	104.1	32.39	32.80	-41.1	1,159	-3.54%	大賣/
2022/12/08	196.2	32.28	137	32.33	32.50	59.2	1,098	5.39%	大買/大賣/
2022/12/07	72	31.31	55.2	31.40	31.80	16.8	926	1.81%
2022/12/06	36	30.94	26.1	30.83	30.60	9.9	853	1.16%
2022/12/05	2	30.55	2.2	30.62	30.80	-0.2	817	-0.03%
2022/12/02	6	30.18	15	30.18	30.15	-9	804	-1.12%
2022/12/01	21	29.80	16	29.83	29.65	5	796	0.63%
2022/11/30	0	29.45	2	29.43	29.45	-2	836	-0.24%
2022/11/29	1	29.25	1	29.45	29.25	0	869	0.00%
2022/11/28	0	0.00	13	29.16	29.15	-13	922	-1.41%
2022/11/25	6	29.41	5	29.32	29.10	1	984	0.10%
2022/11/24	6	29.68	7	29.64	29.55	-1	1,112	-0.09%
2022/11/23	2	30.05	20	29.67	30.05	-18	1,173	-1.53%
2022/11/22	5	29.75	3.2	29.46	29.35	1.8	1,351	0.13%
2022/11/21	7	29.72	2.3	29.66	29.75	4.7	1,506	0.31%
2022/11/18	5	29.58	6.5	29.51	29.50	-1.5	1,606	-0.09%
2022/11/17	2	29.25	3.5	29.45	29.15	-1.5	1,755	-0.09%
2022/11/16	0	0.00	1	28.95	28.90	-1	2,430	-0.04%
2022/11/15	1	28.80	1	29.00	29.00	0	2,669	0.00%
2022/11/14	0	29.10	1	29.15	29.00	-1	2,830	-0.04%
2022/11/11	4	29.09	5	29.18	29.00	-1	2,858	-0.04%
2022/11/10	1	28.75	6	28.97	28.75	-5	2,863	-0.17%
2022/11/09	6.3	28.97	11	28.84	28.80	-4.7	2,882	-0.16%
2022/11/08	9	28.86	2	28.93	29.15	7	2,890	0.24%
2022/11/04	3	28.22	4	28.25	28.30	-1	2,880	-0.03%
2022/11/03	1	28.30	0	0.00	28.40	1	2,887	0.03%
2022/11/02	0	0.00	1	28.55	28.40	-1	2,891	-0.03%
2022/11/01	8	28.35	3	28.43	28.35	5	2,892	0.17%
2022/10/31	1.1	28.10	0	0.00	27.90	1.1	2,891	0.04%
2022/10/28	1	28.20	5	27.80	27.80	-4	2,906	-0.14%
2022/10/27	4	28.10	1.1	27.95	28.10	2.9	2,919	0.10%
2022/10/26	1	27.60	0	0.00	27.60	1	2,927	0.03%
2022/10/25	2	27.58	0	0.00	27.70	2	2,958	0.07%
2022/10/24	1	27.95	2	27.85	27.70	-1	2,958	-0.03%
2022/10/21	0	28.85	3	27.80	27.65	-3	2,961	-0.10%
2022/10/20	2	27.60	0	0.00	27.75	2	2,959	0.07%
2022/10/19	1	28.05	5	28.26	27.85	-4	2,958	-0.14%
2022/10/18	4	28.13	0	0.00	28.10	4	2,965	0.13%
2022/10/14	9.1	28.16	8	28.10	28.15	1.1	2,961	0.04%
2022/10/13	37	28.04	34	27.55	27.70	3	2,960	0.10%
2022/10/12	0	28.48	1	28.60	28.55	-1	2,946	-0.03%
2022/10/11	6	28.30	7	28.18	28.25	-1	2,944	-0.03%
2022/10/07	1	29.35	1	29.20	28.95	0	2,940	0.00%
2022/10/06	3	28.77	2	28.98	28.95	1	2,945	0.03%
2022/10/05	1	29.00	0	0.00	28.85	1	2,950	0.03%
2022/10/04	0	0.00	1	29.30	29.30	-1	2,957	-0.03%
2022/10/03	11	29.09	1	29.70	29.00	10	2,974	0.34%
2022/09/30	7	28.75	5	28.84	29.10	2	2,984	0.07%
2022/09/29	31	28.94	27	29.13	28.95	4	2,999	0.13%
2022/09/28	8	29.31	76	28.90	28.75	-68	2,974	-2.29%
2022/09/27	9	29.57	7	29.65	30.05	2	2,970	0.07%
2022/09/26	7	29.90	15	30.01	29.50	-8	2,976	-0.27%
2022/09/23	8	30.85	2	30.50	30.50	6	2,983	0.20%
2022/09/22	13	31.03	14	31.21	31.25	-1	2,998	-0.03%
2022/09/21	26	30.92	50	30.83	30.70	-24	3,025	-0.79%
2022/09/20	6	31.20	15	31.23	31.25	-9	3,044	-0.30%
2022/09/19	82.2	31.45	50	31.27	31.15	32.2	3,077	1.04%
2022/09/16	79	32.63	61.1	32.29	32.25	17.9	3,120	0.57%
2022/09/15	40	33.16	67	32.97	32.80	-27	3,141	-0.86%
2022/09/14	21	32.97	18	33.33	33.40	3	3,140	0.10%
2022/09/13	78	33.08	25	33.27	33.05	53	3,136	1.69%
2022/09/12	9	32.41	14	32.81	33.05	-5	3,132	-0.16%
2022/09/08	9	32.55	42	32.52	32.80	-33	3,125	-1.06%
2022/09/07	8	32.56	17	32.68	32.60	-9	3,139	-0.29%
2022/09/06	22	32.77	32	32.41	32.65	-10	3,141	-0.32%
2022/09/05	40	33.75	13	34.17	33.25	27	3,105	0.87%
2022/09/02	53	34.03	35	33.99	33.85	18	3,074	0.59%
2022/09/01	69	33.88	28.3	33.97	33.85	40.7	3,026	1.34%
2022/08/31	95	34.35	101	34.67	34.05	-6	2,962	-0.20%	大賣/
2022/08/30	59	33.73	31.2	33.86	34.10	27.8	2,833	0.98%
2022/08/29	89	33.87	152	33.71	33.65	-63	2,769	-2.27%	大賣/
2022/08/26	87	33.29	148.1	33.26	33.10	-61.1	2,582	-2.36%	大賣/
2022/08/25	109.1	31.97	83	31.96	32.45	26.2	2,418	1.08%	大買/
2022/08/24	197.1	32.33	157.1	32.20	32.30	40	2,321	1.72%	大買/大賣/
2022/08/23	319.4	33.91	262	33.77	33.10	57.4	2,170	2.64%	大買/大賣/
2022/08/22	112	33.50	187.4	33.59	34.35	-75.4	1,497	-5.04%	大買/大賣/
2022/08/19	159	30.62	259	31.04	31.25	-100	1,257	-7.95%	大買/大賣/
2022/08/18	23	29.82	22	29.83	29.75	1	1,096	0.09%
2022/08/17	67	29.80	4.1	29.77	29.55	62.9	1,074	5.85%
2022/08/16	9	29.49	36	29.56	29.60	-27	1,074	-2.51%
2022/08/15	2	28.95	4	29.08	29.00	-2	1,054	-0.19%
2022/08/12	0	0.00	1	28.65	28.60	-1	1,041	-0.10%
2022/08/11	7	28.47	8	28.52	28.55	-1	1,057	-0.09%
2022/08/10	10	28.54	12	28.55	28.55	-2	1,069	-0.19%
2022/08/09	0	0.00	3	28.52	28.20	-3	1,066	-0.28%
2022/08/08	1	28.05	1	28.10	28.15	0	1,070	0.00%
2022/08/05	0	28.30	4	28.06	28.05	-4	1,083	-0.37%
2022/08/04	23	27.58	0.3	27.83	27.75	22.7	1,109	2.05%
2022/08/03	3	28.10	1	28.10	28.00	2	1,110	0.18%
2022/08/02	2	28.35	5	28.60	28.25	-3	1,129	-0.26%
2022/08/01	2	28.95	4	29.06	28.70	-2	1,150	-0.17%
2022/07/29	0	0.00	3	28.55	28.25	-3	1,164	-0.26%
2022/07/28	1	28.25	1	28.25	28.20	0	1,222	0.00%
2022/07/27	2	28.48	3	28.40	28.35	-1	1,261	-0.08%
2022/07/26	5	28.35	1	28.30	28.50	4	1,298	0.31%
2022/07/25	17	28.54	19	28.81	28.50	-2	1,360	-0.15%
2022/07/22	3.2	28.51	8	28.44	28.35	-4.8	1,510	-0.32%
2022/07/21	2	28.25	2	28.23	28.30	0	1,814	0.00%
2022/07/20	1	28.55	1	28.40	28.50	0	1,984	0.00%
2022/07/19	7	28.35	1	28.45	28.55	6	2,569	0.23%
2022/07/18	1	28.15	13	28.30	28.50	-12	3,057	-0.39%
2022/07/15	19	27.99	1	28.10	28.05	18	3,337	0.54%
2022/07/14	4	28.13	20	28.13	28.15	-16	3,503	-0.46%
2022/07/13	10	28.25	88.1	28.29	28.25	-78.1	3,943	-1.98%
2022/07/12	22.2	28.11	10	28.10	28.15	12.2	4,219	0.29%
2022/07/11	47	28.47	48	28.72	28.75	-1	4,220	-0.02%
2022/07/08	19	29.68	5	29.79	29.40	14	4,206	0.33%
2022/07/07	4	29.99	36	29.95	30.00	-32	4,204	-0.76%
2022/07/06	8	29.63	11	29.63	29.10	-3	4,210	-0.07%
2022/07/05	7	29.91	14	29.87	29.95	-7	4,319	-0.16%
2022/07/04	9	28.23	18	29.03	29.10	-9	4,413	-0.20%
2022/07/01	16	28.94	43	28.96	28.70	-27	4,409	-0.61%
2022/06/30	73	30.13	16	29.97	29.75	57	4,393	1.30%
2022/06/29	20	30.41	10	30.52	30.40	10	4,365	0.23%
2022/06/28	33.2	30.16	50	30.12	30.00	-16.8	4,321	-0.39%
2022/06/27	56	29.65	18	29.63	30.10	38	4,288	0.89%
2022/06/24	21	30.05	52.1	29.92	30.00	-31.1	4,252	-0.73%
2022/06/23	27	29.17	20	29.33	29.10	7	4,192	0.17%
2022/06/22	0.1	28.40	13	29.07	28.55	-12.9	4,154	-0.31%
2022/06/21	23	28.00	6	28.28	28.85	17	4,133	0.41%
2022/06/20	52	28.22	13	28.26	27.65	39	4,117	0.95%
2022/06/17	7	28.34	7	28.41	28.50	0	4,081	0.00%
2022/06/16	5	28.73	14	28.67	28.90	-9	4,069	-0.22%
2022/06/15	0	28.20	11	28.27	28.35	-11	4,045	-0.27%
2022/06/14	18	27.55	2	27.68	27.75	16	4,034	0.40%
2022/06/13	11	27.93	15	27.95	27.95	-4	4,022	-0.10%
2022/06/10	1	28.65	2	28.50	28.45	-1	4,019	-0.02%
2022/06/09	0	28.30	2	28.25	28.35	-2	4,015	-0.05%
2022/06/08	0.2	28.05	21	28.29	28.25	-20.8	4,015	-0.52%
2022/06/07	4	28.18	2	28.20	28.25	2	4,017	0.05%
2022/06/06	5	28.05	17	28.09	28.05	-12	4,021	-0.30%
2022/06/02	5	27.95	2	28.05	28.00	3	4,027	0.07%
2022/06/01	8	28.17	3	28.17	28.15	5	4,032	0.12%
2022/05/31	2.1	28.01	2	28.00	28.00	0.1	4,027	0.00%
2022/05/30	8	27.97	9	28.19	28.25	-1	4,022	-0.02%
2022/05/27	8	28.05	1	27.95	27.95	7	4,016	0.17%
2022/05/26	0	28.00	7	28.10	28.05	-7	4,020	-0.17%
2022/05/25	10	28.05	4	28.10	28.20	6	4,032	0.15%
2022/05/24	20.2	27.89	14	28.13	28.20	6.2	4,071	0.15%
2022/05/23	5	28.14	5	28.03	28.00	0	4,136	0.00%
2022/05/20	1	28.10	3	28.13	28.10	-2	4,287	-0.05%
2022/05/19	14	28.21	23	28.12	27.90	-9	4,395	-0.20%
2022/05/18	10	28.40	8.2	28.52	28.65	1.8	4,382	0.04%
2022/05/17	8.1	27.96	2	28.10	28.10	6.1	4,370	0.14%
2022/05/16	1	27.95	17	27.95	28.15	-16	4,367	-0.37%
2022/05/13	18	27.58	16	27.78	27.80	2	4,360	0.05%
2022/05/12	13	27.58	5	27.56	27.50	8	4,351	0.18%
2022/05/11	22	27.92	10	27.87	27.75	12	4,325	0.28%
2022/05/10	4.1	27.88	11.6	28.01	28.10	-7.6	4,309	-0.18%
2022/05/09	12	29.05	20	28.84	28.50	-8	4,289	-0.19%
2022/05/06	41	29.40	85	29.09	29.15	-44	4,287	-1.03%
2022/05/05	24	29.14	44	29.07	29.25	-20	4,242	-0.47%
2022/05/04	10.1	29.11	27	29.01	28.90	-17	4,186	-0.40%
2022/05/03	25	29.86	22	29.82	29.50	3	4,162	0.07%
2022/04/29	50.1	30.14	51	30.06	30.00	-0.9	4,132	-0.02%
2022/04/28	145	30.55	109.2	30.63	30.50	35.8	4,108	0.87%	大買/大賣/
2022/04/27	228.4	31.01	168.1	30.95	31.00	60.3	4,003	1.51%	大買/大賣/
2022/04/26	147.1	30.57	240	30.48	29.50	-93	3,741	-2.48%	大買/大賣/
2022/04/25	354.3	34.13	320.4	33.45	31.20	33.9	3,592	0.94%	大買/大賣/
2022/04/22	412.1	33.26	430	33.44	32.95	-17.9	3,005	-0.60%	大買/大賣/
2022/04/21	223.1	31.76	200.2	31.62	31.90	22.9	2,520	0.91%	大買/大賣/
2022/04/20	199	30.55	86.2	30.49	30.20	112.8	2,245	5.03%	大買/鉅額交易
2022/04/19	185	31.83	158.2	32.00	30.00	26.8	2,070	1.29%	大買/大賣/
2022/04/18	184	29.75	168.5	30.39	31.50	15.5	1,631	0.95%	大買/大賣/
2022/04/15	11	28.52	33	28.60	28.65	-22	1,368	-1.61%
2022/04/14	1.4	28.31	9	28.31	28.20	-7.6	1,368	-0.56%
2022/04/13	20	28.05	8	27.99	28.05	12	1,371	0.88%
2022/04/12	8	28.31	23	28.10	28.25	-15	1,380	-1.09%
2022/04/11	67	29.68	40.6	29.59	29.15	26.5	1,366	1.94%
2022/04/08	40	29.53	49.1	29.62	29.75	-9	1,306	-0.69%
2022/04/07	4	28.71	31	28.89	28.75	-27	1,203	-2.24%
2022/04/06	2	28.72	85	28.68	28.75	-83	1,201	-6.91%
2022/04/01	0	28.23	0	0.00	28.30	0	1,199	0.00%
2022/03/31	1	28.50	0	0.00	28.25	1	1,205	0.08%
2022/03/30	0.1	28.50	0	0.00	28.50	0.1	1,208	0.01%
2022/03/29	0	28.30	26	28.43	28.45	-26	1,212	-2.14%
2022/03/28	13	28.41	20	28.45	28.20	-7	1,214	-0.57%
2022/03/25	0	28.46	0	0.00	28.35	0	1,208	0.00%
2022/03/24	1	28.35	1	28.55	28.45	0	1,213	0.00%
2022/03/23	2	28.35	2	28.33	28.30	0	1,219	0.00%
2022/03/22	0	28.24	0	0.00	28.10	0	1,226	0.00%
2022/03/21	1	28.15	10	28.15	28.15	-9	1,235	-0.73%
2022/03/18	1	27.95	0	0.00	28.10	1	1,251	0.08%
2022/03/17	0	0.00	2.1	27.90	27.95	-2.1	1,261	-0.17%
2022/03/16	4	27.61	1	27.60	27.60	3	1,281	0.23%
2022/03/15	1.1	27.70	1	27.65	27.60	0.1	1,283	0.01%
2022/03/14	15	27.74	3	27.93	27.95	12	1,299	0.92%
2022/03/11	0	0.00	4	27.96	27.90	-4	1,304	-0.31%
2022/03/10	21	27.80	18	28.13	28.10	3	1,310	0.23%
2022/03/09	14	27.82	0	0.00	27.70	14	1,312	1.07%
2022/03/08	48	27.90	24	27.85	27.75	24	1,317	1.82%
2022/03/07	8.2	28.13	1	28.10	28.10	7.2	1,318	0.55%
2022/03/04	0	0.00	3	28.57	28.55	-3	1,331	-0.23%
2022/03/03	0.1	28.80	11.4	28.70	28.70	-11.4	1,428	-0.80%
2022/03/02	1	28.60	1	28.70	28.75	0	1,470	0.00%
2022/03/01	12	28.71	3	28.80	28.75	9	1,488	0.60%
2022/02/25	2	28.73	18	28.86	28.70	-16	1,494	-1.07%
2022/02/24	61	28.73	30	28.94	28.50	31	1,507	2.06%
2022/02/23	78	30.01	97	29.96	30.15	-19	1,469	-1.29%
2022/02/22	174.1	30.33	221	30.11	30.00	-46.9	1,409	-3.33%	大買/大賣/
2022/02/21	76.1	29.85	65.2	29.85	29.80	10.9	1,275	0.85%
2022/02/18	4	28.76	1.1	28.90	28.80	3	1,210	0.24%
2022/02/17	2	29.00	9	29.15	29.00	-7	1,242	-0.56%
2022/02/16	0	29.45	3	28.97	29.00	-3	1,269	-0.24%
2022/02/15	1	28.75	3	28.88	28.85	-2	1,292	-0.15%
2022/02/14	5.3	28.70	1	28.70	28.70	4.3	1,329	0.32%
2022/02/11	3	29.05	1	29.05	29.00	2	1,363	0.15%
2022/02/10	36	29.14	4	29.28	29.35	32	1,441	2.22%
2022/02/09	1.1	29.06	16.1	29.30	29.35	-15	1,486	-1.01%
2022/02/08	22	29.46	37	29.19	29.15	-15	1,561	-0.96%
2022/02/07	16	28.63	1	28.85	28.75	15	1,803	0.83%
2022/01/26	20.2	28.58	3	28.70	28.55	17.2	1,858	0.93%
2022/01/25	8.2	28.84	6	28.95	28.70	2.2	1,880	0.12%
2022/01/24	9	28.73	5	28.72	28.80	4	1,909	0.21%
2022/01/21	59	29.93	67	29.48	29.10	-8	1,938	-0.41%
2022/01/20	35.1	29.01	63	29.53	29.70	-27.9	1,955	-1.43%
2022/01/19	24	29.26	104	28.86	29.70	-80	1,992	-4.02%	大賣/
2022/01/18	50	28.31	43	28.27	28.10	7	2,544	0.28%
2022/01/17	5	28.59	0	0.00	28.55	5	2,531	0.20%
2022/01/14	16.2	28.62	1	28.65	28.60	15.2	2,537	0.60%
2022/01/13	11	28.90	6	28.92	28.90	5	2,566	0.19%
2022/01/12	18.4	28.67	2	28.78	28.80	16.4	2,585	0.63%
2022/01/11	35	28.70	1	28.65	28.70	34	2,609	1.30%
2022/01/10	15	28.81	12	29.10	28.90	3	2,650	0.11%
2022/01/07	13	28.65	9	28.70	28.80	4	2,681	0.15%
2022/01/06	9	28.83	8	28.96	28.80	1	2,699	0.04%
2022/01/05	13	28.83	6	28.98	28.75	7	2,726	0.26%
2022/01/04	13.2	29.39	2.1	29.39	29.25	11.1	2,731	0.41%
2022/01/03	47.2	29.33	65	29.28	29.40	-17.8	2,749	-0.65%
2021/12/30	0	0.00	2	28.90	28.90	-2	2,728	-0.07%
2021/12/29	2	28.80	4	28.93	28.80	-2	2,828	-0.07%
2021/12/28	6	28.69	1	28.65	28.75	5	2,956	0.17%
2021/12/27	3	28.65	0	28.75	28.75	3	3,111	0.10%
2021/12/24	1	28.65	11	28.70	28.70	-10	3,545	-0.28%
2021/12/23	4	28.70	2.2	28.86	28.85	1.8	3,875	0.05%
2021/12/22	12.7	28.83	3	28.88	28.90	9.7	3,946	0.25%
2021/12/21	3	28.65	13.2	28.72	28.75	-10.2	4,004	-0.26%
2021/12/20	2	28.65	2	28.85	28.75	0	4,092	0.00%
2021/12/17	3	28.78	1	28.80	28.75	2	4,126	0.05%
2021/12/16	1	28.60	6	28.63	28.60	-5	4,165	-0.12%
2021/12/15	17	28.64	6	28.62	28.60	11	4,189	0.26%
2021/12/14	8	28.83	9	28.89	28.70	-1	4,260	-0.02%
2021/12/13	18	29.04	3	29.12	29.10	15	4,401	0.34%
2021/12/10	17	29.20	13.1	29.24	29.05	3.9	4,975	0.08%
2021/12/09	5	28.91	3	29.07	28.85	2	5,078	0.04%
2021/12/08	30	29.07	21.1	29.04	28.90	8.9	5,089	0.17%
2021/12/07	1	28.85	2	28.75	28.75	-1	5,094	-0.02%
2021/12/06	2.1	28.75	2	28.80	28.75	0.1	5,184	0.00%
2021/12/03	5	28.81	13	28.77	28.85	-8	5,252	-0.15%
2021/12/02	39	28.78	3	28.92	28.70	36	5,265	0.68%
2021/12/01	12	28.83	7	28.90	28.85	5	5,289	0.09%
2021/11/30	14	28.90	17	28.95	28.95	-3	5,310	-0.06%
2021/11/29	45	29.60	65	29.62	29.10	-20	5,306	-0.38%
2021/11/26	41	29.20	28	29.12	29.00	13	5,236	0.25%
2021/11/25	8	29.02	19	29.11	28.95	-11	5,221	-0.21%
2021/11/24	0	0.00	8	28.93	29.10	-8	5,239	-0.15%
2021/11/23	19	28.81	10	28.91	28.65	9	5,394	0.17%
2021/11/22	5.1	28.92	13	29.00	28.90	-7.9	5,409	-0.15%
2021/11/19	14.5	28.98	8	29.10	28.90	6.5	5,514	0.12%
2021/11/18	9	29.03	7	29.37	29.15	2	5,582	0.04%
2021/11/17	18	29.01	5	28.98	28.95	13	5,625	0.23%
2021/11/16	19	29.68	18.1	29.63	29.60	0.9	5,615	0.02%
2021/11/15	16	29.09	14	29.13	29.25	2	5,632	0.04%
2021/11/12	8	29.00	33	29.03	29.10	-25	5,637	-0.44%
2021/11/11	36	29.26	16	29.35	29.20	20	5,662	0.35%
2021/11/10	27	29.94	11	29.90	29.85	16	5,699	0.28%
2021/11/09	30	30.14	42	30.38	30.30	-12	5,756	-0.21%
2021/11/08	31	29.90	21	30.24	29.75	10	5,760	0.17%
2021/11/05	39	30.14	30	30.23	30.10	9	5,913	0.15%
2021/11/04	127	30.42	86.8	30.42	29.80	40.2	6,189	0.65%	大買/
2021/11/03	8	29.14	41.3	29.20	29.35	-33.3	6,994	-0.48%
2021/11/02	13	28.78	15	28.85	28.80	-2	7,502	-0.03%
2021/11/01	36.5	29.00	30	28.94	28.85	6.5	7,891	0.08%
2021/10/29	16	29.00	28.3	29.15	29.20	-12.3	8,197	-0.15%
2021/10/28	39	28.77	30.8	28.89	29.10	8.2	8,368	0.10%
2021/10/27	100	29.18	115	29.12	29.25	-15	8,316	-0.18%	大賣/
2021/10/26	264.5	28.88	560.8	28.99	28.90	-296.3	8,225	-3.60%	大買/大賣/鉅額交易
2021/10/25	9.1	31.90	3	31.90	31.90	6.1	7,631	0.08%
2021/10/22	8.1	35.40	0	0.00	35.40	8.1	7,637	0.11%
2021/10/20	19	38.74	15	38.82	39.30	4	7,631	0.05%
2021/10/19	6	38.03	7	38.26	38.50	-1	7,597	-0.01%
2021/10/18	7	37.86	10	38.12	37.80	-3	7,572	-0.04%
2021/10/15	22	38.04	12	38.33	37.85	10	7,552	0.13%
2021/10/14	34	38.31	27	38.30	38.50	7	7,562	0.09%
2021/10/13	20	37.34	16	37.36	37.05	4	7,526	0.05%
2021/10/12	28	37.55	38	37.86	37.50	-10	7,494	-0.13%
2021/10/08	32	37.86	25	37.69	37.10	7	7,460	0.09%
2021/10/07	13.3	38.03	28	37.82	37.95	-14.7	7,440	-0.20%
2021/10/06	33	37.05	20	37.00	36.90	13	7,413	0.18%
2021/10/05	71	36.50	64	36.74	37.50	7	7,376	0.09%
2021/10/04	46	38.57	45.3	37.99	36.40	0.7	7,274	0.01%
2021/10/01	92	40.62	102	40.53	39.90	-10	7,139	-0.14%	大賣/
2021/09/30	256	41.67	225	41.40	40.70	31	6,982	0.44%	大買/大賣/
2021/09/29	124.5	41.91	268.1	41.63	42.20	-143.6	6,548	-2.19%	大買/大賣/鉅額交易
2021/09/28	42	39.83	14.1	39.31	39.40	27.9	6,237	0.45%
2021/09/27	10	39.15	8	39.03	38.65	2	6,168	0.03%
2021/09/24	27	39.46	44.2	39.04	40.00	-17.2	6,112	-0.28%
2021/09/23	25	37.37	25	37.67	37.85	0	6,041	0.00%
2021/09/22	60	37.83	71	37.69	37.05	-11	6,012	-0.18%
2021/09/17	19	37.47	13	37.57	37.40	6	5,968	0.10%
2021/09/16	40	38.28	31.1	38.28	37.90	8.9	5,938	0.15%
2021/09/15	103	37.64	122	37.58	38.05	-19	5,869	-0.32%	大買/大賣/
2021/09/14	508	41.09	533.2	40.92	37.50	-25.2	5,715	-0.44%	大買/大賣/
2021/09/13	60.1	37.92	49	38.10	39.25	11.1	5,142	0.22%
2021/09/10	7.1	36.05	9	35.92	35.70	-1.9	5,031	-0.04%
2021/09/09	19.4	36.41	11	36.25	36.10	8.4	5,024	0.17%
2021/09/08	82	37.20	84.2	36.80	36.65	-2.2	5,004	-0.04%
2021/09/07	32	37.37	85	36.64	37.30	-53	4,914	-1.08%
2021/09/06	52	35.40	4	35.63	35.10	48	4,855	0.99%
2021/09/03	7.1	35.45	16	36.08	35.15	-8.9	4,851	-0.18%
2021/09/02	22	36.57	50	36.78	36.10	-28	4,837	-0.58%
2021/09/01	55	37.26	10	37.43	37.00	45	4,823	0.93%
2021/08/31	11	37.54	22	37.91	37.30	-11	4,831	-0.23%
2021/08/30	11	37.56	72	37.50	38.00	-61	4,905	-1.24%
2021/08/27	29	37.64	16	37.79	37.40	13	4,901	0.27%
2021/08/26	73	39.20	88.6	38.88	38.05	-15.5	4,869	-0.32%
2021/08/25	42.1	37.49	24	37.27	36.85	18.1	4,715	0.38%
2021/08/24	96.1	37.64	25.2	37.79	37.15	70.9	4,695	1.51%
2021/08/23	19	40.78	65.4	40.80	39.85	-46.4	4,615	-1.00%
2021/08/20	24	39.08	20.3	38.61	39.85	3.7	4,551	0.08%
2021/08/19	11.3	36.84	28.2	36.76	36.25	-16.9	4,501	-0.38%
2021/08/18	43	35.10	41	35.21	36.00	2	4,488	0.04%
2021/08/17	27.6	36.81	12	37.66	36.05	15.6	4,475	0.35%
2021/08/16	42	38.24	45.2	38.32	37.35	-3.2	4,493	-0.07%
2021/08/13	36.1	38.85	67	38.90	39.40	-30.9	4,474	-0.69%
2021/08/12	61.1	38.26	82.1	38.69	39.00	-21	4,456	-0.47%
2021/08/11	29	37.25	30.1	36.95	36.30	-1.1	4,443	-0.02%
2021/08/10	123.1	39.54	116.1	39.61	38.25	7	4,575	0.15%	大買/大賣/
2021/08/09	359.1	43.58	357	44.03	42.50	2.1	4,470	0.05%	大買/大賣/
2021/08/06	1,066	43.90	1,134.1	43.40	43.85	-68.1	4,356	-1.56%	大買/大賣/
2021/08/05	601.2	42.04	497.8	42.05	42.95	103.4	3,361	3.08%	大買/大賣/鉅額交易
2021/08/04	304.9	37.85	374.5	37.97	39.05	-69.6	2,912	-2.39%	大買/大賣/
2021/08/03	218	34.78	236.2	34.68	35.50	-18.2	2,505	-0.72%	大買/大賣/
2021/08/02	52	31.93	203	31.60	32.30	-151	2,160	-6.99%	大賣/鉅額交易
2021/07/30	3	29.47	2	29.40	29.40	1	1,958	0.05%
2021/07/29	1	29.35	8	29.26	29.40	-7	1,960	-0.36%
2021/07/28	7.2	29.35	1	29.25	28.90	6.2	1,968	0.31%
2021/07/27	3	29.48	6	29.61	29.20	-3	2,002	-0.15%
2021/07/26	0	0.00	5	29.04	28.95	-5	2,021	-0.25%
2021/07/22	3	28.87	9	28.88	28.75	-6	2,037	-0.29%
2021/07/21	19	29.01	3	29.43	28.80	16	2,076	0.77%
2021/07/20	75	30.00	117	30.52	29.40	-42	2,076	-2.02%	大賣/
2021/07/19	4	29.19	31	29.55	29.70	-27	2,026	-1.33%
2021/07/16	38	28.76	8	28.74	28.85	30	2,030	1.48%
2021/07/15	2	28.50	1	28.75	28.80	1	2,056	0.05%
2021/07/14	13	28.47	5	28.64	28.50	8	2,072	0.39%
2021/07/13	14	28.98	14	28.85	28.90	0	2,080	0.00%
2021/07/12	0	0.00	9	29.17	29.20	-9	2,081	-0.43%
2021/07/09	65	29.09	10	29.14	29.05	55	2,082	2.64%
2021/07/08	10	29.08	8	29.17	29.05	2	2,101	0.10%
2021/07/07	61	29.02	6	29.04	28.95	55	2,143	2.57%
2021/07/06	14	29.08	12	29.13	29.05	2	2,229	0.09%
2021/07/05	9	29.22	19	29.45	29.40	-10	2,242	-0.45%
2021/07/02	19	29.02	10	29.00	29.05	9	2,231	0.40%
2021/07/01	14	29.10	4	29.33	29.05	10	2,262	0.44%
2021/06/30	31.1	29.06	13	29.17	29.35	18	2,270	0.79%
2021/06/29	16	29.37	15	29.28	29.40	1	2,260	0.04%
2021/06/28	60	29.81	15	29.98	29.65	45	2,258	1.99%
2021/06/25	11	29.77	18	29.86	29.90	-7	2,265	-0.31%
2021/06/24	238	29.86	27	29.72	29.95	211	2,321	9.09%	大買/鉅額交易
2021/06/23	27	29.53	11	29.72	29.60	16	2,323	0.69%
2021/06/22	27	29.53	14	29.71	29.40	13	2,334	0.56%
2021/06/21	34	29.82	13	29.92	29.65	21	2,360	0.89%
2021/06/18	33	30.15	7	30.44	30.05	26	2,369	1.10%
2021/06/17	7	30.24	0	0.00	30.25	7	2,370	0.30%
2021/06/16	42	30.25	41	30.31	30.20	1	2,379	0.04%
2021/06/15	60	30.47	18	30.43	30.35	42	2,398	1.75%
2021/06/11	38	31.14	39.1	31.59	30.95	-1.1	2,451	-0.05%
2021/06/10	16	31.40	38	31.65	31.55	-22	2,444	-0.90%
2021/06/09	45	31.41	23.3	31.57	31.40	21.7	2,439	0.89%
2021/06/08	18	31.85	23	31.96	31.60	-5	2,432	-0.21%
2021/06/07	101	31.90	154	31.68	31.40	-53	2,414	-2.20%	大買/大賣/
2021/06/04	27	30.68	36.8	30.69	30.55	-9.8	2,323	-0.42%
2021/06/03	25	30.18	12.1	30.35	30.25	12.9	2,307	0.56%
2021/06/02	32	30.10	8	30.07	30.05	24	2,315	1.04%
2021/06/01	27	30.09	17.1	30.16	30.45	9.9	2,337	0.42%
2021/05/31	55	30.47	15	30.64	30.45	40	2,329	1.72%
2021/05/28	29	30.98	34	31.04	31.10	-5	2,314	-0.22%
2021/05/27	9	31.32	16.1	31.57	31.30	-7.1	2,310	-0.31%
2021/05/26	43	31.23	27.1	31.37	31.35	15.9	2,323	0.68%
2021/05/25	43	31.06	26	31.11	31.05	17	2,399	0.71%
2021/05/24	51	32.34	59.4	32.18	31.65	-8.4	2,535	-0.33%
2021/05/21	26	31.30	36	31.41	31.75	-10	2,738	-0.37%
2021/05/20	24	32.35	40	32.77	31.35	-16	2,872	-0.56%
2021/05/19	73	32.24	170.1	32.21	32.00	-97.1	2,901	-3.35%	大賣/
2021/05/18	116.2	34.50	95.4	34.20	33.95	20.8	2,842	0.73%	大買/
2021/05/17	114	34.63	56.1	34.65	34.75	57.9	2,639	2.19%	大買/
2021/05/14	214.4	33.47	120.5	33.11	31.60	93.9	2,571	3.65%	大買/大賣/
2021/05/13	30	34.80	82.7	34.80	34.80	-52.7	2,326	-2.27%
2021/05/12	75	31.38	173.1	31.39	31.65	-98.1	2,247	-4.37%	大賣/
2021/05/11	15	28.88	14	28.96	28.80	1	2,141	0.04%
2021/05/10	5	29.63	16	29.70	29.40	-11	2,142	-0.51%
2021/05/07	6	28.98	13.1	29.03	29.15	-7.1	2,149	-0.33%
2021/05/06	22	28.89	13	29.16	28.70	9	2,157	0.42%
2021/05/05	12	29.10	7.1	29.08	28.95	4.9	2,158	0.23%
2021/05/04	82.2	30.17	38.1	29.19	29.00	44.2	2,161	2.04%
2021/05/03	24	31.33	35	31.60	31.30	-11	2,170	-0.51%
2021/04/29	30.2	31.01	22.1	31.25	30.95	8.1	2,168	0.37%
2021/04/28	26	31.01	16	31.25	30.95	10	2,177	0.46%
2021/04/27	22	31.45	68	31.76	31.25	-46	2,194	-2.10%
2021/04/26	5.2	30.93	0	0.00	30.85	5.2	2,163	0.24%
2021/04/23	32.2	30.91	6	30.99	30.85	26.2	2,184	1.20%
2021/04/22	49	31.14	6.1	31.47	31.00	42.9	2,198	1.95%
2021/04/21	19.2	31.84	24	31.85	31.60	-4.8	2,188	-0.22%
2021/04/20	7	31.22	16	31.35	31.45	-9	2,200	-0.41%
2021/04/19	12	31.15	11	31.16	31.15	1	2,256	0.04%
2021/04/16	5	31.04	8	31.18	31.25	-3	2,268	-0.13%
2021/04/15	7.2	30.91	5.8	31.07	31.05	1.4	2,269	0.06%
2021/04/14	21.5	30.93	10.1	31.18	30.95	11.4	2,274	0.50%
2021/04/13	35.7	32.27	20	31.97	31.75	15.7	2,275	0.69%
2021/04/12	48.1	32.23	70	32.13	32.25	-21.9	2,242	-0.98%
2021/04/09	22.5	31.06	21	31.22	31.20	1.5	2,172	0.07%
2021/04/08	25.6	31.08	8	31.19	31.10	17.6	2,190	0.80%
2021/04/07	16	31.10	13	31.15	31.05	3	2,227	0.13%
2021/04/06	19	31.03	10	31.12	31.00	9	2,211	0.41%
2021/04/01	9	31.37	9	31.53	31.30	0	2,215	0.00%
2021/03/31	6	31.32	6	31.48	31.35	0	2,223	0.00%
2021/03/30	6	31.50	9	31.57	31.60	-3	2,263	-0.13%
2021/03/29	34	31.84	56	31.91	31.55	-22	2,499	-0.88%
2021/03/26	27	31.06	18	31.13	31.10	9	2,530	0.36%
2021/03/25	14	31.23	22	31.57	31.20	-8	2,530	-0.32%
2021/03/24	58	31.67	43	31.65	31.30	15	2,526	0.59%
2021/03/23	31	31.14	36	31.30	31.10	-5	2,497	-0.20%
2021/03/22	5	30.83	9.6	30.90	31.00	-4.6	2,520	-0.18%
2021/03/19	14	31.17	10	31.15	31.10	4	2,520	0.16%
2021/03/18	21	31.62	21.6	31.85	31.75	-0.6	2,523	-0.02%
2021/03/17	34	31.57	70	31.32	31.75	-36	2,524	-1.43%
2021/03/16	11	30.49	18	30.61	30.50	-7	2,468	-0.28%
2021/03/15	12	30.73	25	30.83	30.55	-13	2,472	-0.53%
2021/03/12	18	30.56	4	30.90	30.65	14	2,486	0.56%
2021/03/11	9	30.79	16	30.94	30.80	-7	2,518	-0.28%
2021/03/10	23	30.91	19	31.10	30.70	4	2,545	0.16%
2021/03/09	15	30.81	25	30.94	30.75	-10	2,548	-0.39%
2021/03/08	8	30.88	13	31.11	30.85	-5	2,555	-0.20%
2021/03/05	36	30.97	30	31.15	30.75	6	2,551	0.24%
2021/03/04	19	30.87	6	30.75	30.45	13	2,529	0.51%
2021/03/03	21	31.03	18	31.41	30.90	3	2,537	0.12%
2021/03/02	17	31.22	8	31.76	30.90	9	2,540	0.35%
2021/02/26	23	31.50	13	31.77	31.40	10	2,540	0.39%
2021/02/25	47.1	32.21	57.1	32.13	31.60	-9.9	2,529	-0.39%
2021/02/24	157	31.98	141	31.54	31.40	16	2,446	0.66%	大買/大賣/
2021/02/23	331	33.11	450	33.09	31.20	-119	2,303	-5.17%	大買/大賣/鉅額交易
2021/02/22	292	32.32	176	32.59	33.40	116	2,156	5.38%	大買/大賣/鉅額交易
2021/02/19	62	29.74	72	29.77	30.40	-10	2,099	-0.48%
2021/02/18	23	28.15	35	28.34	28.30	-12	2,028	-0.59%
2021/02/17	6	27.16	27	27.28	27.30	-21	2,013	-1.04%
2021/02/05	27	27.64	21	28.00	27.40	6	2,017	0.30%
2021/02/04	8	27.08	5	27.21	27.10	3	2,008	0.15%
2021/02/03	3	27.18	6	27.15	27.10	-3	2,017	-0.15%
2021/02/02	3.1	26.95	5	26.74	27.15	-2	2,036	-0.10%
2021/02/01	5	26.65	6	26.93	26.65	-1	2,035	-0.05%
2021/01/29	5	27.21	2	27.13	26.70	3	2,032	0.15%
2021/01/28	9	27.81	6	27.78	27.70	3	2,065	0.15%
2021/01/27	10.4	28.32	2	28.15	28.15	8.4	2,066	0.41%
2021/01/26	13.5	28.74	19	28.87	28.65	-5.5	2,073	-0.27%
2021/01/25	40.1	28.93	47	28.88	29.20	-6.9	2,128	-0.32%
2021/01/22	31	27.98	18	28.04	27.65	13	2,116	0.61%
2021/01/21	17	28.78	12	28.91	28.60	5	2,104	0.24%
2021/01/20	26	29.25	19	29.35	29.20	7	2,114	0.33%
2021/01/19	5	28.85	10	29.10	28.90	-5	2,107	-0.24%
2021/01/18	20	29.32	41	29.46	28.95	-21	2,129	-0.99%
2021/01/15	13	28.77	6	28.90	28.55	7	2,128	0.33%
2021/01/14	9	29.09	5.1	29.14	29.05	3.9	2,132	0.18%
2021/01/13	24	29.26	43	29.23	29.25	-19	2,135	-0.89%
2021/01/12	54	30.20	82.1	30.17	30.35	-28.1	2,112	-1.33%
2021/01/11	11	29.00	9	28.97	29.05	2	2,051	0.10%
2021/01/08	3	29.23	20	29.25	29.25	-17	2,050	-0.83%
2021/01/07	5	29.56	8	29.68	29.50	-3	2,058	-0.15%
2021/01/06	19.2	29.54	15	29.85	29.45	4.2	2,071	0.20%
2021/01/05	8	30.04	14.2	30.28	30.10	-6.2	2,081	-0.30%
2021/01/04	24	30.37	16	30.28	30.40	8	2,100	0.38%
2020/12/31	7	30.96	93	31.04	30.95	-86	2,174	-3.96%
2020/12/30	44	30.84	103	30.61	30.50	-59	2,189	-2.69%	大賣/
2020/12/29	11	30.04	10	29.99	30.00	1	2,215	0.05%
2020/12/28	15	29.95	3	29.95	29.95	12	2,307	0.52%
2020/12/25	20	30.04	2	30.03	29.95	18	2,323	0.77%
2020/12/24	81	30.21	56	30.01	30.05	25	2,326	1.07%
2020/12/23	214	32.69	168.1	33.13	30.90	45.9	2,304	1.99%	大買/大賣/
2020/12/22	67	31.94	80.6	32.25	32.75	-13.6	2,114	-0.64%
2020/12/21	9	29.85	5	30.21	29.80	4	2,145	0.19%
2020/12/18	2	29.93	4	29.86	29.85	-2	2,325	-0.09%
2020/12/17	4	29.73	10	29.85	29.65	-6	2,342	-0.26%
2020/12/16	45	29.72	18	29.79	29.40	27	2,396	1.13%
2020/12/15	4	29.34	13	29.38	29.00	-9	2,489	-0.36%
2020/12/14	20	30.19	27	29.99	29.90	-7	2,509	-0.28%
2020/12/11	36.1	29.17	52	29.16	29.50	-16	2,562	-0.62%
2020/12/10	8	29.54	3.1	29.45	29.40	4.9	2,735	0.18%
2020/12/09	8	29.76	8	29.94	29.80	0	2,877	0.00%
2020/12/08	40	30.21	19	30.29	30.30	21	2,917	0.72%
2020/12/07	63.3	29.46	41	29.48	29.30	22.3	2,931	0.76%
2020/12/04	33	30.47	37	30.43	30.45	-4	2,923	-0.14%
2020/12/03	37	31.45	66	31.22	31.20	-29	2,982	-0.97%
2020/12/02	34	31.65	127	31.57	31.60	-93	3,014	-3.08%	大賣/
2020/12/01	14	31.96	3	31.97	31.85	11	3,058	0.36%
2020/11/30	13	32.25	11	32.44	32.15	2	3,108	0.06%
2020/11/27	12	32.14	11	32.24	32.20	1	3,131	0.03%
2020/11/26	28	31.76	14	31.81	31.75	14	3,141	0.45%
2020/11/25	10	32.32	13	32.24	32.10	-3	3,171	-0.09%
2020/11/24	9	32.24	13	32.23	32.10	-4	3,251	-0.12%
2020/11/23	8	32.44	7	32.53	32.55	1	3,549	0.03%
2020/11/20	15	32.91	66	32.75	32.80	-51	3,670	-1.39%
2020/11/19	128	33.68	47	33.90	33.20	81	3,709	2.18%	大買/
2020/11/18	114.6	33.86	122.1	33.83	34.45	-7.5	3,678	-0.20%	大買/大賣/
2020/11/17	20	32.04	20	32.23	32.10	0	3,701	0.00%
2020/11/16	13	32.55	2	32.45	32.45	11	3,895	0.28%
2020/11/13	13	32.65	33	32.78	32.90	-20	4,021	-0.50%
2020/11/12	31	32.23	15	32.30	32.15	16	4,174	0.38%
2020/11/11	4	32.69	45.2	32.93	33.20	-41.2	4,333	-0.95%
2020/11/10	72	33.59	28	33.19	32.60	44	4,554	0.97%
2020/11/09	9	33.26	26.7	33.50	33.45	-17.7	5,312	-0.33%
2020/11/06	27	33.46	24	33.32	33.20	3	5,331	0.06%
2020/11/05	74	34.20	65	34.07	33.65	9	5,501	0.16%
2020/11/04	25	32.99	23	33.15	33.20	2	5,639	0.04%
2020/11/03	30	33.01	20.1	33.24	33.30	9.9	6,113	0.16%
2020/11/02	61	32.95	122	32.82	33.30	-61	6,188	-0.99%	大賣/
2020/10/30	33	32.27	63	32.18	31.50	-30	6,159	-0.49%
2020/10/29	20	33.38	13	33.51	33.35	7	6,167	0.11%
2020/10/28	28	34.46	30	34.39	33.90	-2	6,241	-0.03%
2020/10/27	7	34.09	20	34.42	33.95	-13	6,249	-0.21%
2020/10/26	64.3	34.38	80.1	34.07	33.80	-15.8	6,293	-0.25%
2020/10/23	17	35.41	52	35.18	35.35	-35	6,313	-0.55%
2020/10/22	27	35.17	7	34.94	34.80	20	6,324	0.32%
2020/10/21	8	35.39	26	35.53	35.70	-18	6,327	-0.28%
2020/10/20	13	35.26	8	35.51	35.15	5	6,433	0.08%
2020/10/19	1	35.15	8	35.25	35.10	-7	6,437	-0.11%
2020/10/16	24.2	35.65	18	35.69	35.25	6.2	6,505	0.10%
2020/10/15	17	35.67	3	35.63	35.55	14	6,584	0.21%
2020/10/14	32	36.08	41	36.11	36.00	-9	6,612	-0.14%
2020/10/13	35	35.59	51	35.72	35.80	-16	6,694	-0.24%
2020/10/12	39	35.69	29	35.84	35.50	10	6,837	0.15%
2020/10/08	175	36.27	166	36.18	36.20	9	6,835	0.13%	大買/大賣/
2020/10/07	65	38.00	75.3	38.13	37.75	-10.3	7,057	-0.15%
2020/10/06	111	37.62	113.1	37.42	38.15	-2.1	7,576	-0.03%	大買/大賣/
2020/10/05	187.2	36.14	112	36.08	36.40	75.2	7,516	1.00%	大買/大賣/
2020/09/30	30	36.99	42	37.39	37.55	-12	7,420	-0.16%
2020/09/29	28	37.43	20	37.41	36.90	8	7,415	0.11%
2020/09/28	49	37.83	42	37.92	37.65	7	7,460	0.09%
2020/09/25	51	38.01	47.2	38.12	37.45	3.8	7,866	0.05%
2020/09/24	112.3	38.50	114	38.54	38.15	-1.7	8,036	-0.02%	大買/大賣/
2020/09/23	401.2	38.79	255	38.85	39.00	146.2	8,058	1.81%	大買/大賣/鉅額交易
2020/09/22	25	40.75	35	40.87	41.00	-10	7,944	-0.13%
2020/09/21	63	41.88	39	41.85	41.55	24	8,109	0.30%
2020/09/18	135	42.43	81	42.21	42.05	54	8,239	0.66%	大買/
2020/09/17	22	41.30	38	41.36	41.45	-16	8,619	-0.19%
2020/09/16	86	41.66	71	41.90	40.60	15	9,048	0.17%
2020/09/15	172	42.83	145	42.56	42.30	27	9,445	0.29%	大買/大賣/
2020/09/14	129	39.05	188	38.43	40.50	-59	9,565	-0.62%	大買/大賣/
2020/09/11	60	40.61	59	40.89	40.35	1	9,848	0.01%
2020/09/10	38	42.11	40	42.26	41.80	-2	9,870	-0.02%
2020/09/09	33	42.67	12	42.83	42.45	21	9,930	0.21%
2020/09/08	46	43.58	65	43.40	43.50	-19	9,959	-0.19%
2020/09/07	34	43.06	22	43.10	42.80	12	10,202	0.12%
2020/09/04	69	44.04	69	44.19	43.50	0	10,237	0.00%
2020/09/03	53	44.12	77	44.44	44.20	-24	10,258	-0.23%
2020/09/02	34	45.71	25	45.63	45.40	9	10,231	0.09%
2020/09/01	36	45.41	30	45.61	45.35	6	10,197	0.06%
2020/08/31	76	45.98	59	46.04	46.10	17	10,186	0.17%
2020/08/28	86	46.53	69	46.79	46.15	17	10,142	0.17%
2020/08/27	203	47.87	153	47.47	46.00	50	10,055	0.50%	大買/大賣/
2020/08/26	49	45.80	58	45.90	47.85	-9	9,753	-0.09%
2020/08/25	71	43.49	50	43.45	43.50	21	9,621	0.22%
2020/08/24	50.1	44.51	40	44.57	44.45	10.1	9,573	0.11%
2020/08/21	63	44.52	71	44.30	44.60	-8	9,552	-0.08%
2020/08/20	101	44.98	146	44.52	43.75	-45	9,671	-0.47%	大買/大賣/
2020/08/19	90	49.20	115	49.12	48.10	-25	9,520	-0.26%	大賣/
2020/08/18	132.4	49.53	236	49.54	49.05	-103.6	9,394	-1.10%	大買/大賣/鉅額交易
2020/08/17	164.3	49.12	176	49.77	48.40	-11.7	9,264	-0.13%	大買/大賣/
2020/08/14	132	52.15	135	52.24	51.40	-3	9,087	-0.03%	大買/大賣/
2020/08/13	414	55.68	512	55.22	51.90	-98	8,861	-1.11%	大買/大賣/
2020/08/12	4	52.60	6.1	52.60	52.60	-2.1	8,089	-0.03%
2020/08/10	224	48.51	169	48.64	47.90	55	8,067	0.68%	大買/大賣/
2020/08/07	147	47.90	111	48.02	48.00	36	7,892	0.46%	大買/大賣/
2020/08/06	427.2	50.57	375	50.15	47.20	52.2	7,712	0.68%	大買/大賣/
2020/08/05	29	46.43	50.2	46.10	48.25	-21.2	7,226	-0.29%
2020/08/04	47	43.12	31.2	43.22	43.90	15.8	7,143	0.22%
2020/08/03	47	41.71	91	40.55	42.70	-44	7,124	-0.62%
2020/07/31	105	40.75	66	40.67	41.80	39	7,093	0.55%	大買/
2020/07/30	54	38.14	5	38.95	38.95	49	7,045	0.70%
2020/07/29	7	33.44	42	34.44	35.45	-35	7,022	-0.50%
2020/07/28	34	33.04	26	32.97	32.25	8	6,968	0.11%
2020/07/27	24	35.78	32	36.81	35.80	-8	6,925	-0.12%
2020/07/24	23	39.63	27	39.52	39.40	-4	6,887	-0.06%
2020/07/23	86	41.11	39	39.48	41.00	47	6,866	0.68%
2020/07/22	3	38.30	8	38.25	38.80	-5	6,754	-0.07%
2020/07/21	42	36.87	34	36.39	35.30	8	6,738	0.12%
2020/07/20	32	38.12	73	37.89	37.05	-41	6,660	-0.62%
2020/07/17	27	42.31	49	42.28	41.15	-22	6,557	-0.34%
2020/07/16	97	49.03	25.5	47.94	45.70	71.5	6,518	1.10%
2020/07/15	129	50.73	104	49.72	49.30	25	6,417	0.39%	大買/大賣/
2020/07/14	23	54.07	31	54.07	54.00	-8	6,252	-0.13%
2020/07/13	258	63.44	240	62.97	60.00	18	6,235	0.29%	大買/大賣/
2020/07/10	575	65.68	483.7	65.82	66.50	91.3	5,922	1.54%	大買/大賣/
2020/07/09	21.6	60.50	9.2	60.50	60.50	12.4	5,358	0.23%
2020/07/08	10	55.00	10	55.00	55.00	0	5,344	0.00%
2020/07/07	2	50.00	1.1	50.00	50.00	0.9	5,333	0.02%
2020/07/06	71	45.50	4.1	45.50	45.50	66.9	5,311	1.26%
2020/07/03	556	40.01	451	41.10	41.40	105	5,255	2.00%	大買/大賣/鉅額交易
2020/07/02	213	36.61	250.8	36.66	37.65	-37.8	4,826	-0.78%	大買/大賣/
2020/07/01	81	34.61	145	34.48	34.25	-64	4,604	-1.39%	大賣/
2020/06/30	99	33.10	75	33.06	33.50	24	4,461	0.54%
2020/06/29	165	34.44	127.2	34.32	33.85	37.8	4,384	0.86%	大買/大賣/
2020/06/24	304.3	33.08	479.2	33.69	32.90	-174.8	4,196	-4.17%	大買/大賣/鉅額交易
2020/06/23	589	35.58	388	35.44	34.80	201	4,006	5.02%	大買/大賣/鉅額交易
2020/06/22	243	33.54	275.1	33.55	34.20	-32.1	3,500	-0.92%	大買/大賣/
2020/06/19	343	31.80	274.1	31.58	31.10	68.9	3,044	2.26%	大買/大賣/
2020/06/18	177	29.79	191.1	30.18	30.90	-14.1	2,586	-0.55%	大買/大賣/
2020/06/17	262	27.37	649.1	27.21	28.10	-387.1	2,269	-17.06%	大買/大賣/鉅額交易
2020/06/16	45	25.58	51.1	25.55	25.55	-6.1	1,839	-0.33%
2020/06/15	92	25.55	114	25.38	25.50	-22	1,796	-1.22%	大賣/
2020/06/12	41	24.41	36	24.33	24.15	5	1,703	0.29%
2020/06/11	590	26.29	267	26.14	24.65	323	1,654	19.52%	大買/大賣/鉅額交易
2020/06/10	83	24.20	61	24.18	24.40	22	1,330	1.65%
2020/06/09	156	23.61	49	23.36	24.00	107	1,278	8.37%	大買/鉅額交易
2020/06/08	5	22.02	20	22.14	22.25	-15	1,213	-1.24%
2020/06/05	1	21.80	18	21.92	22.05	-17	1,187	-1.43%
2020/06/04	12	22.00	309	21.73	21.80	-297	1,203	-24.68%	大賣/鉅額交易
2020/06/03	1	22.00	7	21.98	21.95	-6	1,249	-0.48%
2020/06/02	17	21.80	5.2	21.80	21.80	11.8	1,284	0.92%
2020/06/01	5	22.19	14	22.25	22.25	-9	1,278	-0.70%
2020/05/29	3	22.30	7	22.19	22.05	-4	1,269	-0.32%
2020/05/28	13	22.41	23	22.12	21.90	-10	1,270	-0.79%
2020/05/27	34	22.80	21	22.80	22.55	13	1,263	1.03%
2020/05/26	465.9	24.71	189.1	24.47	23.80	276.8	1,218	22.72%	大買/大賣/鉅額交易
2020/05/25	41	22.05	69	21.59	22.70	-28	979	-2.86%
2020/05/22	17	20.86	17	21.05	20.65	0	942	0.00%
2020/05/21	17	20.84	5.1	20.99	20.95	11.9	958	1.24%
2020/05/20	11	20.65	17	20.74	20.65	-6	938	-0.64%
2020/05/19	8	20.99	2	20.83	20.80	6	937	0.64%
2020/05/18	31	20.94	9	20.89	20.95	22	957	2.30%
2020/05/15	4	20.35	0	0.00	20.30	4	950	0.42%
2020/05/14	0	0.00	5	20.70	20.35	-5	960	-0.52%
2020/05/13	3	20.53	1	20.60	20.85	2	962	0.21%
2020/05/12	4	20.70	3	20.97	20.60	1	974	0.10%
2020/05/11	0	0.00	8	20.48	20.70	-8	983	-0.81%
2020/05/08	11	20.89	25	20.98	20.65	-14	990	-1.41%
2020/05/07	2	20.85	22	21.12	21.10	-20	1,007	-1.99%
2020/05/06	46.1	21.74	27	21.83	21.20	19.1	1,077	1.77%
2020/05/05	10	20.68	6	20.62	20.70	4	1,086	0.37%
2020/05/04	10	19.82	5	19.53	19.90	5	1,165	0.43%
2020/04/30	11	19.37	8	19.45	19.55	3	1,378	0.22%
2020/04/28	3	19.27	1	19.15	19.20	2	1,632	0.12%
2020/04/27	10	19.10	5	19.06	19.15	5	1,648	0.30%
2020/04/24	9	18.94	12	19.12	18.85	-3	1,648	-0.18%
2020/04/23	2	18.53	3	18.55	18.80	-1	1,644	-0.06%
2020/04/22	4	18.00	6	18.13	18.25	-2	1,640	-0.12%
2020/04/21	24	18.51	0	0.00	18.10	24	1,641	1.46%
2020/04/20	2	18.70	4.4	18.93	18.95	-2.4	1,632	-0.15%
2020/04/17	10	18.80	4	18.75	18.65	6	1,626	0.37%
2020/04/16	3	18.77	29	18.48	19.05	-26	1,614	-1.61%
2020/04/15	8	18.29	1	18.40	18.40	7	1,600	0.44%
2020/04/14	4	18.29	4	18.43	18.30	0	1,595	0.00%
2020/04/13	4	18.09	22	18.04	18.20	-18	1,589	-1.13%
2020/04/10	6	17.85	1	17.90	17.95	5	1,587	0.31%
2020/04/09	4	17.63	3	17.80	17.80	1	1,583	0.06%
2020/04/08	6	18.02	6	18.33	17.95	0	1,573	0.00%
2020/04/07	4	17.48	0	0.00	17.40	4	1,562	0.26%
2020/04/06	12	17.14	14	17.09	17.35	-2	1,556	-0.13%
2020/04/01	7	16.65	7.1	16.90	16.75	-0.1	1,547	-0.01%
2020/03/31	17	16.78	0	0.00	16.65	17	1,544	1.10%
2020/03/30	17	16.70	9	16.77	16.70	8	1,542	0.52%
2020/03/27	3	16.52	13	16.71	16.45	-10	1,536	-0.65%
2020/03/26	3	16.28	1	16.65	16.35	2	1,526	0.13%
2020/03/25	5	16.28	7	16.25	16.20	-2	1,516	-0.13%
2020/03/24	5	15.44	3	15.73	15.60	2	1,527	0.13%
2020/03/23	6	15.32	5	15.34	15.20	1	1,518	0.07%
2020/03/20	4	14.96	4	14.88	15.00	0	1,510	0.00%
2020/03/19	21	14.15	39.1	14.10	14.10	-18.1	1,501	-1.20%
2020/03/18	33	16.13	3	15.92	15.60	30	1,465	2.05%
2020/03/17	12	16.36	7.1	16.40	16.25	4.9	1,452	0.34%
2020/03/16	1	18.00	40	17.89	17.55	-39	1,437	-2.71%
2020/03/13	46	17.39	15	17.43	17.70	31	1,420	2.18%
2020/03/12	12	19.67	8	19.46	19.25	4	1,387	0.29%
2020/03/11	6	20.46	5	20.82	20.45	1	1,368	0.07%
2020/03/10	19	20.31	41	20.25	20.65	-22	1,358	-1.62%
2020/03/09	48	21.71	80	22.47	21.05	-32	1,336	-2.40%
2020/03/06	40	21.43	39	21.41	21.70	1	1,265	0.08%
2020/03/05	9	20.54	17	20.64	20.65	-8	1,222	-0.65%
2020/03/04	11	20.43	13	20.41	20.45	-2	1,217	-0.16%
2020/03/03	12	20.53	18	20.64	20.70	-6	1,210	-0.50%
2020/03/02	27	20.14	20	20.37	20.30	7	1,201	0.58%
2020/02/27	9	20.86	18	20.90	20.70	-9	1,181	-0.76%
2020/02/26	19	21.25	9	21.28	21.10	10	1,170	0.85%
2020/02/25	33	22.11	19	21.97	21.50	14	1,156	1.21%
2020/02/24	61	22.30	35	22.31	22.20	26	1,131	2.30%
2020/02/21	15	21.92	31	21.98	21.80	-16	1,103	-1.45%
2020/02/20	13	21.48	7	21.56	21.60	6	1,081	0.55%
2020/02/19	21	21.82	20	21.76	21.60	1	1,077	0.09%
2020/02/18	10	21.54	2	21.70	21.55	8	1,045	0.76%
2020/02/17	10	21.79	21	21.91	21.70	-11	1,038	-1.06%
2020/02/14	15	21.46	8	21.49	21.30	7	1,022	0.68%
2020/02/13	10	21.35	9	21.36	21.45	1	1,012	0.10%
2020/02/12	22	21.74	16	21.81	21.65	6	995	0.60%
2020/02/11	18	21.93	7.2	22.00	22.00	10.8	983	1.10%
2020/02/10	33	22.36	18	22.72	22.30	15	966	1.55%
2020/02/07	59	22.83	116	22.89	22.70	-57	927	-6.14%	大賣/
2020/02/06	58	21.94	51	22.08	21.80	7	843	0.83%
2020/02/05	156	22.85	174	23.04	22.40	-18	786	-2.29%	大買/大賣/
2020/02/04	275.1	25.62	171	25.91	24.05	104.1	691	15.06%	大買/大賣/鉅額交易
2020/02/03	83	25.09	99.3	24.83	25.65	-16.3	465	-3.49%
2020/01/31	93	23.54	145.4	23.60	23.35	-52.4	327	-15.99%	大賣/
2020/01/30	37	21.85	100.1	21.85	21.85	-63.1	195	-32.23%
2020/01/20	49.2	19.85	7	19.86	19.90	42.2	169	24.88%
2020/01/17	0	0.00	1	19.60	19.60	-1	160	-0.62%
2020/01/16	0	0.00	0.1	19.45	19.45	-0.1	157	-0.05%
2020/01/15	0	0.00	2	19.45	19.50	-2	155	-1.29%
2020/01/14	0	0.00	2	19.30	19.30	-2	152	-1.31%
2020/01/13	0	19.35	3	19.40	19.40	-3	151	-1.98%
2020/01/10	0	0.00	2	19.40	19.30	-2	150	-1.33%
2020/01/07	1	19.20	0	0.00	19.30	1	150	0.67%
2020/01/06	1	19.35	2	19.53	19.35	-1	151	-0.66%
2020/01/02	5	19.30	9	19.42	19.40	-4	144	-2.78%
2019/12/31	2	19.30	3	19.33	19.40	-1	142	-0.70%
2019/12/30	2	19.20	0	0.00	19.20	2	142	1.41%
2019/12/26	2	19.25	0	0.00	19.25	2	139	1.44%
2019/12/25	0	0.00	1	19.30	19.30	-1	139	-0.72%
2019/12/24	1	19.45	0	0.00	19.50	1	138	0.72%
2019/12/23	3	19.40	1	19.35	19.55	2	139	1.44%
2019/12/20	1	19.50	0	0.00	19.45	1	136	0.73%
2019/12/19	15	19.74	30	19.72	19.60	-15	132	-11.33%
2019/12/17	4	19.10	28	19.01	19.10	-24	112	-21.28%
2019/12/16	10	18.99	0	0.00	19.00	10	111	8.97%
2019/12/13	1	19.00	0	0.00	19.00	1	124	0.80%
2019/12/11	2	18.95	7	19.10	19.20	-5	123	-4.04%
2019/12/10	5	18.95	0	0.00	18.95	5	120	4.15%
2019/12/09	1	19.00	0	0.00	19.00	1	119	0.83%
2019/12/06	3	19.00	0	0.00	19.05	3	119	2.51%
2019/12/04	2	19.00	0	0.00	19.00	2	118	1.68%
2019/12/03	1	19.00	0	0.00	19.00	1	118	0.84%
2019/11/29	0	19.15	3	19.15	19.15	-3	117	-2.55%
2019/11/28	0	19.20	2	19.25	19.30	-2	115	-1.72%
2019/11/27	2	19.15	0	0.00	19.20	2	116	1.71%
2019/11/25	0	0.00	4	19.20	19.15	-4	117	-3.42%
2019/11/22	3	19.08	1	19.20	19.05	2	112	1.74%
2019/11/13	2	18.95	0	0.00	19.00	2	108	1.85%
2019/11/12	1	18.95	3	18.95	19.00	-2	112	-1.78%
2019/11/11	4	18.96	0	0.00	19.00	4	113	3.54%
2019/11/08	0.1	19.15	0	0.00	19.15	0.1	111	0.05%
2019/11/06	5	19.28	0	0.00	19.25	5	107	4.63%
2019/11/04	1	19.45	0	0.00	19.45	1	106	0.94%
2019/11/01	0	0.00	3	19.30	19.35	-3	103	-2.89%
2019/10/31	3	19.40	3	19.37	19.40	0	105	0.00%
2019/10/30	9	19.25	2	19.35	19.25	7	103	6.74%
2019/10/29	7	19.27	2	19.35	19.25	5	103	4.85%
2019/10/28	1	19.20	0	0.00	19.25	1	104	0.95%
2019/10/24	2	19.25	0	0.00	19.25	2	109	1.83%
2019/10/22	0	0.00	2	19.30	19.30	-2	114	-1.75%
2019/10/18	5	19.23	0	0.00	19.20	5	125	3.97%
2019/10/07	0.2	19.10	0	0.00	19.10	0.2	131	0.15%
2019/10/03	0	0.00	8.5	19.15	19.25	-8.5	134	-6.28%
2019/10/02	0.1	19.20	0	0.00	19.15	0.1	135	0.07%
2019/09/27	1	19.40	0	0.00	19.35	1	141	0.71%
2019/09/26	0.1	19.20	0	0.00	19.35	0.1	143	0.07%
2019/09/25	0	0.00	2	19.30	19.40	-2	144	-1.39%
2019/09/23	2	19.35	0.1	19.40	19.35	1.9	146	1.28%
2019/09/18	5	19.15	3.2	19.62	19.45	1.8	147	1.19%
2019/09/12	1	19.25	0.2	19.10	19.20	0.8	144	0.53%
2019/09/11	0	0.00	2	19.20	19.15	-2	144	-1.38%
2019/09/09	3	19.20	0	0.00	19.15	3	145	2.06%
2019/09/03	0.1	19.25	0	0.00	19.25	0.1	146	0.07%
2019/09/02	0.2	19.25	0	0.00	19.30	0.2	147	0.14%
2019/08/29	2.1	19.15	0	0.00	19.10	2.1	145	1.44%
2019/08/28	1	19.00	0	0.00	19.10	1	146	0.68%
2019/08/26	1	19.00	0	0.00	19.10	1	147	0.68%
2019/08/21	3	19.25	0	0.00	19.30	3	146	2.04%
2019/08/19	0	0.00	1	19.30	19.40	-1	150	-0.66%
2019/08/15	2	19.20	0	0.00	19.25	2	152	1.31%
2019/08/14	2	19.45	0	0.00	19.45	2	152	1.31%
2019/08/13	1	19.45	0	0.00	19.55	1	153	0.65%
2019/08/08	5	19.60	1	19.70	19.70	4	156	2.56%
2019/08/07	1.2	19.73	0	0.00	19.65	1.2	155	0.77%
2019/08/05	0	19.65	0	0.00	19.70	0	156	0.00%
2019/08/01	2	20.00	0	0.00	20.10	2	158	1.26%
2019/07/30	3.2	20.36	1	20.55	20.25	2.2	158	1.39%
2019/07/29	3	20.55	1.1	20.50	20.60	1.9	157	1.22%
2019/07/23	3	20.50	9.2	20.55	20.45	-6.2	151	-4.08%
2019/07/19	0	0.00	3	20.12	20.05	-3	143	-2.09%
2019/07/18	1	19.95	3	19.93	20.00	-2	153	-1.30%
2019/07/17	2	19.80	3	19.87	19.80	-1	150	-0.66%
2019/07/16	3	19.80	1	19.85	19.80	2	150	1.33%
2019/07/11	3	19.80	0	0.00	19.90	3	154	1.94%
2019/07/10	2	19.95	0	0.00	19.95	2	151	1.33%
2019/07/09	1	19.85	0	0.00	19.90	1	152	0.66%
2019/07/05	5	20.10	2	20.05	20.00	3	150	2.00%
2019/07/03	2	19.75	8	19.88	19.85	-6	145	-4.11%
2019/07/02	2	19.60	0	0.00	19.70	2	143	1.40%
2019/07/01	3	19.52	0	0.00	19.50	3	143	2.09%
2019/06/27	2	19.38	0	0.00	19.35	2	145	1.37%
2019/06/26	0	0.00	4	19.35	19.45	-4	145	-2.74%
2019/06/25	3	19.33	0	0.00	19.55	3	147	2.04%
2019/06/21	1	19.55	1	19.55	19.55	0	145	0.00%
2019/06/20	1	19.85	0	0.00	19.65	1	145	0.69%
2019/06/18	0	0.00	18	19.39	19.35	-18	138	-13.03%
2019/06/17	0	0.00	2	19.25	19.40	-2	140	-1.42%
2019/06/13	3	19.00	0	0.00	19.05	3	150	1.99%
2019/06/12	1	19.15	1	19.25	19.25	0	151	0.00%
2019/06/11	0	0.00	1	19.40	19.35	-1	153	-0.65%
2019/06/10	2	19.25	0	0.00	19.25	2	155	1.29%
2019/06/05	2	19.30	2.2	19.45	19.50	-0.2	165	-0.12%
2019/06/04	0	0.00	2	19.45	19.35	-2	164	-1.21%
2019/06/03	0	0.00	0.2	19.35	19.35	-0.2	164	-0.13%
2019/05/31	0	0.00	1	19.30	19.35	-1	164	-0.61%
2019/05/28	1	19.10	0	0.00	19.15	1	164	0.61%
2019/05/27	0	0.00	1	19.20	19.20	-1	165	-0.60%
2019/05/24	1	19.00	0	0.00	19.15	1	166	0.60%
2019/05/21	3	19.00	2	19.15	19.25	1	163	0.61%
2019/05/20	3	19.08	0	0.00	19.20	3	159	1.88%
2019/05/17	9	19.20	2	19.30	19.20	7	160	4.37%
2019/05/16	5	19.54	0	0.00	19.60	5	159	3.13%
2019/05/13	1	19.65	0	0.00	19.50	1	159	0.63%
2019/05/10	0	0.00	2	19.70	19.70	-2	161	-1.24%
2019/05/06	1	20.00	0	0.00	20.00	1	158	0.63%
2019/04/29	0	0.00	10	19.95	20.05	-10	158	-6.33%
2019/04/25	6	20.30	1.1	20.39	20.30	4.9	158	3.11%
2019/04/24	11	20.35	2	20.35	20.30	9	156	5.76%
2019/04/23	0	0.00	1	20.00	20.05	-1	144	-0.69%
2019/04/17	0	20.05	0	0.00	20.05	0	143	0.00%
2019/04/16	1	20.10	0	0.00	20.05	1	141	0.71%
2019/04/15	0	20.20	0	0.00	20.25	0	140	0.00%
2019/04/12	3	20.20	0	0.00	20.20	3	139	2.15%
2019/04/10	0.2	20.40	0.2	20.40	20.40	0	139	-0.03%
2019/04/08	1.6	20.26	1.1	20.25	20.25	0.5	137	0.36%
2019/04/03	0	0.00	1.1	20.15	20.20	-1.1	137	-0.79%
2019/04/01	3	20.17	0	0.00	20.25	3	132	2.27%
2019/03/29	2	20.05	0	0.00	20.30	2	131	1.52%
2019/03/28	0	20.25	0	0.00	20.30	0	130	0.00%
2019/03/27	0	0.00	2	20.35	20.30	-2	129	-1.55%
2019/03/25	0.1	20.30	1.5	20.30	20.40	-1.4	128	-1.08%
2019/03/22	2	20.55	2	20.60	20.65	0	126	0.00%
2019/03/21	4	20.70	2	20.80	20.70	2	125	1.60%
2019/03/20	2	20.80	0.1	20.70	20.80	1.9	123	1.56%
2019/03/19	8	21.11	16	21.38	20.70	-8	121	-6.56%
2019/03/14	4	20.45	0	20.35	20.45	4	113	3.50%
2019/03/13	1	20.25	0	0.00	20.25	1	140	0.72%
2019/03/12	0	0.00	9	20.16	20.40	-9	139	-6.47%
2019/03/11	0	0.00	0.1	20.00	20.05	-0.1	130	-0.08%
2019/03/07	1	20.10	0	0.00	20.20	1	131	0.76%
2019/03/06	2	20.05	0	0.00	20.10	2	131	1.52%
2019/02/26	3	20.00	7	20.05	20.00	-4	136	-2.93%
2019/02/25	0	20.05	0	0.00	20.10	0	135	0.00%
2019/02/21	3	20.15	0	0.00	20.25	3	134	2.24%
2019/02/20	1	20.10	0	0.00	20.25	1	133	0.75%
2019/02/19	0	0.00	1	20.20	20.20	-1	132	-0.76%
2019/02/18	5	20.17	0	0.00	20.20	5	131	3.81%
2019/02/15	0	0.00	24	20.06	20.05	-24	129	-18.57%
2019/02/13	1	19.95	0	0.00	20.05	1	129	0.77%
2019/02/11	3.1	19.72	0	0.00	19.80	3.1	129	2.36%
2019/01/30	0	20.00	0	0.00	20.00	0	129	0.01%
2019/01/28	2	20.05	0	0.00	20.05	2	147	1.36%
2019/01/25	0	20.00	0	0.00	20.15	0	148	0.00%
2019/01/23	0	0.00	3	20.27	20.25	-3	147	-2.03%
2019/01/18	6	20.00	31.2	19.65	19.85	-25.2	159	-15.81%
2019/01/17	0	0.00	2	19.65	19.65	-2	158	-1.26%
2019/01/16	2	19.55	0	0.00	19.50	2	158	1.26%
2019/01/15	1	19.70	0	0.00	19.70	1	159	0.63%
2019/01/11	9	19.62	4	19.65	19.80	5	159	3.14%
2019/01/07	6	19.38	5	19.50	19.50	1	157	0.64%
2019/01/04	1	19.40	0	0.00	19.50	1	161	0.62%
2019/01/02	3	19.35	0	0.00	19.30	3	171	1.75%
2018/12/26	2	19.60	3	19.53	19.40	-1	176	-0.57%
2018/12/25	1	19.20	1	19.35	19.20	0	188	0.00%
2018/12/21	2	19.55	2	19.75	19.40	0	191	0.00%
2018/12/20	0	0.00	3	19.52	19.50	-3	193	-1.55%
2018/12/19	6	19.60	0	0.00	19.50	6	193	3.10%
2018/12/18	0	0.00	6	19.80	19.80	-6	192	-3.11%
2018/12/17	1	20.00	0	0.00	20.00	1	192	0.52%
2018/12/14	6	20.00	0	0.00	20.00	6	193	3.10%
2018/12/12	2	19.90	2	20.10	20.10	0	196	0.00%
2018/12/10	6	19.96	5	20.00	19.90	1	197	0.51%
2018/12/06	27	20.45	32	20.14	20.00	-5	212	-2.35%
2018/12/05	3	19.80	1	19.70	19.85	2	182	1.09%
2018/12/03	1	19.65	0	0.00	19.70	1	185	0.54%
2018/11/30	0	0.00	3	19.70	19.60	-3	184	-1.63%
2018/11/29	7	19.60	3	19.70	19.60	4	190	2.10%
2018/11/28	0	0.00	1	19.60	19.60	-1	190	-0.52%
2018/11/26	5	19.85	10	19.60	19.65	-5	190	-2.62%
2018/11/20	1	19.50	0	0.00	19.55	1	189	0.53%
2018/11/12	3	19.60	2	19.48	19.60	1	193	0.52%
2018/11/09	0	0.00	1	19.45	19.30	-1	192	-0.52%
2018/11/07	3.1	19.17	3	19.30	19.40	0.1	194	0.05%
2018/11/06	6	19.48	9.1	19.97	19.50	-3.1	196	-1.59%
2018/11/02	0.1	18.65	0	0.00	18.65	0.1	179	0.06%
2018/11/01	5	18.66	0	0.00	18.65	5	178	2.80%
2018/10/29	0	18.50	0	0.00	18.45	0	182	0.02%
2018/10/25	0	0.00	0.1	18.50	18.50	-0.1	170	-0.04%
2018/10/18	0	0.00	2.2	19.11	19.15	-2.2	171	-1.31%
2018/10/17	3	19.15	0	0.00	19.20	3	173	1.73%
2018/10/12	2	18.35	10	18.79	18.80	-8	176	-4.54%
2018/10/11	9	18.69	0	0.00	18.55	9	173	5.20%
2018/10/04	0	0.00	3	20.83	20.80	-3	175	-1.71%
2018/10/03	3	21.08	1	20.90	20.90	2	173	1.15%
2018/10/02	3	20.60	3	20.67	20.65	0	160	0.00%
2018/10/01	0	20.60	1	20.60	20.75	-1	159	-0.63%
2018/09/28	0.2	20.60	0	0.00	20.60	0.2	162	0.12%
2018/09/27	8	20.56	4	20.55	20.55	4	163	2.44%
2018/09/26	4	20.55	4	20.65	20.65	0	162	0.00%
2018/09/25	0	0.00	5	20.70	20.75	-5	169	-2.95%
2018/09/21	3	20.60	0	0.00	20.70	3	170	1.76%
2018/09/20	0.1	20.60	0	0.00	20.70	0.1	171	0.06%
2018/09/19	2	20.70	0.1	20.70	20.70	1.9	172	1.11%
2018/09/17	0	0.00	2	20.60	20.55	-2	173	-1.16%
2018/09/14	6	20.57	17	20.60	20.50	-11	175	-6.27%
2018/09/12	2	20.65	6	20.48	20.50	-4	184	-2.16%
2018/09/10	1.1	20.38	1	20.65	20.20	0.1	171	0.06%
2018/09/07	0.1	20.65	0	0.00	20.65	0.1	173	0.06%
2018/09/06	1	20.45	0	0.00	20.55	1	173	0.57%
2018/09/05	5	20.70	7	20.68	20.70	-2	178	-1.12%
2018/08/31	1	20.45	0	0.00	20.45	1	178	0.56%
2018/08/29	1	20.30	1	20.50	20.50	0	182	0.00%
2018/08/28	0	0.00	2	20.55	20.50	-2	182	-1.09%
2018/08/23	0	0.00	3	20.50	20.60	-3	194	-1.54%
2018/08/22	3	20.40	0	0.00	20.45	3	197	1.52%
2018/08/21	0	0.00	3	20.60	20.60	-3	200	-1.50%
2018/08/20	1	20.20	1	20.40	20.20	0	203	0.00%
2018/08/17	11	20.38	0	0.00	20.40	11	203	5.40%
2018/08/15	1	20.55	0	0.00	20.80	1	205	0.49%
2018/08/14	3	20.60	3	21.00	21.00	0	206	0.00%
2018/08/13	3	21.00	7	20.83	20.75	-4	209	-1.91%
2018/08/09	0	0.00	9	21.45	21.45	-9	207	-4.34%
2018/08/08	0	0.00	2	21.50	21.35	-2	208	-0.96%
2018/08/07	4	21.35	0	0.00	21.40	4	211	1.89%
2018/08/03	2	21.38	0	0.00	21.35	2	214	0.93%
2018/08/01	2.1	21.40	2	21.60	21.60	0.1	217	0.05%
2018/07/30	1	21.45	85	21.40	21.35	-84	218	-38.51%
2018/07/27	10	21.46	5	21.70	21.70	5	220	2.26%
2018/07/26	3	21.33	5	21.70	21.70	-2	225	-0.89%
2018/07/24	0	0.00	2	21.45	21.55	-2	232	-0.86%
2018/07/23	1	21.30	0	0.00	21.40	1	236	0.42%
2018/07/20	9	21.61	0.4	21.50	21.55	8.6	252	3.42%
2018/07/19	7	21.82	0	0.00	21.80	7	258	2.71%
2018/07/17	2	21.78	6	22.12	22.30	-4	307	-1.30%
2018/07/16	2	21.80	0	0.00	21.80	2	298	0.67%
2018/07/13	2	21.70	0	0.00	21.80	2	300	0.67%
2018/07/12	2	21.80	4	21.54	21.80	-2	302	-0.66%
2018/07/11	7	21.27	7	21.39	21.40	0	305	0.00%
2018/07/10	1	21.40	0	0.00	21.35	1	307	0.33%
2018/07/09	3	21.23	0	0.00	21.30	3	318	0.94%
2018/07/03	2	21.80	1	21.60	21.50	1	425	0.23%
2018/07/02	1	21.70	0	0.00	21.90	1	428	0.23%
2018/06/27	3	21.65	0	0.00	21.80	3	578	0.52%
2018/06/26	3	21.68	0	0.00	21.65	3	623	0.48%
2018/06/25	1	22.00	0	0.00	21.90	1	622	0.16%
2018/06/22	0	0.00	1	22.30	22.30	-1	621	-0.16%
2018/06/21	0	0.00	23	22.33	22.40	-23	625	-3.68%
2018/06/20	0	0.00	10	22.00	21.90	-10	616	-1.62%
2018/06/19	1	22.00	5	22.16	22.20	-4	617	-0.65%
2018/06/15	5	22.15	0	0.00	22.10	5	617	0.81%
2018/06/13	20	22.06	11	22.45	22.45	9	615	1.46%
2018/06/12	0	0.00	1	22.30	22.45	-1	610	-0.16%
2018/06/11	2	22.25	3	22.50	22.50	-1	609	-0.16%
2018/06/07	2	22.40	2	22.50	22.45	0	605	-0.01%
2018/06/06	1	22.45	3	22.57	22.60	-2	605	-0.33%
2018/06/05	3	22.50	1	22.65	22.65	2	604	0.33%
2018/06/04	1	22.50	0	0.00	22.65	1	603	0.17%
2018/06/01	1	22.50	10	22.36	22.50	-9	602	-1.49%
2018/05/31	0	0.00	8	22.15	22.30	-8	598	-1.34%
2018/05/30	3	21.98	4	22.00	22.00	-1	597	-0.17%
2018/05/29	2	22.10	1	22.05	21.95	1	595	0.17%
2018/05/28	0	0.00	8	22.14	22.00	-8	593	-1.35%
2018/05/25	9	22.06	0	0.00	22.05	9	588	1.53%
2018/05/24	12.1	22.20	2	22.30	22.30	10.1	587	1.72%
2018/05/22	5	22.37	17	22.40	22.40	-12	586	-2.04%
2018/05/21	13	22.26	2	22.55	22.35	11	584	1.88%
2018/05/18	18	22.47	0	0.00	22.45	18	582	3.09%
2018/05/17	0.2	22.55	6	22.80	22.60	-5.8	583	-0.99%
2018/05/16	6	22.55	0	0.00	22.85	6	583	1.03%
2018/05/15	10	22.55	2	22.88	22.90	8	583	1.37%
2018/05/14	3	22.73	2	23.00	22.80	1	588	0.17%
2018/05/11	0	0.00	7	22.84	22.90	-7	586	-1.19%
2018/05/10	15	22.72	0	22.70	22.85	15	584	2.57%
2018/05/09	5	22.72	2	22.85	22.75	3	582	0.52%
2018/05/08	0	0.00	1	22.80	22.70	-1	582	-0.17%
2018/05/07	2	22.65	2	22.58	22.65	0	584	0.00%
2018/05/04	10.1	22.84	0	0.00	22.65	10.1	587	1.72%
2018/05/03	4	22.99	12	23.02	23.15	-8	584	-1.37%
2018/04/27	13	23.00	17	23.20	23.20	-4	576	-0.69%
2018/04/26	27	23.74	25	24.02	23.10	2	586	0.34%
2018/04/25	15	23.56	11	23.47	23.80	4	571	0.70%
2018/04/24	15	23.27	7	23.44	23.50	8	565	1.42%
2018/04/23	35	24.27	35	24.27	24.00	0	555	0.00%
2018/04/20	0	0.00	1	22.90	22.90	-1	521	-0.19%
2018/04/19	2	22.90	1	23.00	22.85	1	525	0.19%
2018/04/18	2	22.55	2	22.78	22.60	0	522	0.00%
2018/04/17	5	22.48	12	22.43	22.50	-7	520	-1.34%
2018/04/16	2	23.12	1	23.40	23.15	1	517	0.19%
2018/04/13	7	22.97	55	23.33	23.20	-48	517	-9.28%
2018/04/12	14.9	23.57	3	23.70	23.55	11.9	510	2.33%
2018/04/11	3	23.95	3	23.90	24.10	0	503	0.00%
2018/04/10	11	24.00	43	24.37	23.85	-32	497	-6.43%
2018/04/09	112	24.92	56	25.01	24.75	56	468	11.96%	大買/
2018/04/03	5	23.67	0	0.00	23.70	5	407	1.23%
2018/04/02	2	23.70	5	23.71	23.80	-3	398	-0.75%
2018/03/31	21	24.21	18	24.19	24.15	3	385	0.78%
2018/03/30	40	23.95	32	24.25	23.50	8	345	2.31%
2018/03/29	35	23.37	53	23.22	23.80	-18	250	-7.20%
2018/03/28	0	21.70	2.2	21.66	21.65	-2.2	203	-1.10%
2018/03/27	4	21.77	11	21.76	21.80	-7	203	-3.43%
2018/03/26	2	21.25	3	21.77	21.80	-1	202	-0.49%
2018/03/22	1	21.60	1	21.80	21.50	0	195	0.00%
2018/03/21	27	21.75	0	0.00	21.65	27	194	13.92%
2018/03/19	4	21.80	5	21.87	21.90	-1	191	-0.52%
2018/03/16	0	21.55	0	0.00	21.65	0	189	0.00%
2018/03/15	0	21.50	1	21.65	21.70	-1	191	-0.52%
2018/03/14	0	0.00	15	21.48	21.50	-15	191	-7.83%
2018/03/13	0	0.00	1	21.60	21.60	-1	192	-0.52%
2018/03/12	0	0.00	1	21.55	21.60	-1	193	-0.52%
2018/03/09	1	21.35	0	0.00	21.50	1	194	0.52%
2018/03/08	7	21.47	0	0.00	21.45	7	196	3.56%
2018/03/07	15	21.35	0	0.00	21.35	15	196	7.61%
2018/03/06	0	0.00	2	21.15	21.10	-2	197	-1.01%
2018/03/05	3	21.18	0	0.00	21.00	3	197	1.54%
2018/03/02	0	21.15	0	0.00	21.15	0	198	0.00%
2018/02/27	0.1	21.20	4	21.30	21.35	-3.9	202	-1.91%
2018/02/26	7	21.28	6	21.39	21.35	1	204	0.49%
2018/02/23	8	21.19	0	0.00	21.20	8	206	3.88%
2018/02/22	4	21.18	0	0.00	21.30	4	207	1.92%
2018/02/21	0	21.25	0	0.00	21.35	0	209	0.00%
2018/02/12	2	21.15	0	0.00	21.05	2	212	0.94%
2018/02/09	8	21.06	18	21.24	21.20	-10	214	-4.67%
2018/02/08	2	21.35	19	21.32	21.45	-17	225	-7.53%
2018/02/07	0	21.50	11	21.40	21.50	-11	226	-4.86%
2018/02/06	13	21.34	0	0.00	20.90	13	225	5.78%
2018/02/05	2	22.05	0	0.00	22.20	2	220	0.91%
2018/02/02	2.5	22.40	2	22.50	22.50	0.5	219	0.23%
2018/02/01	3	22.45	0	0.00	22.55	3	220	1.36%
2018/01/31	3	22.67	1	22.80	22.60	2	219	0.91%
2018/01/30	3	22.70	4	22.94	22.70	-1	220	-0.45%
2018/01/29	0	0.00	6	22.88	22.80	-6	217	-2.75%
2018/01/25	4	22.51	12	22.45	22.45	-8	212	-3.76%
2018/01/24	4	22.45	10	22.52	22.45	-6	211	-2.83%
2018/01/23	8	22.63	0	0.00	22.65	8	211	3.78%
2018/01/22	19	22.85	28	22.94	22.70	-9	209	-4.30%
2018/01/19	2	22.30	0	0.00	22.35	2	194	1.03%
2018/01/17	2.1	22.30	0	0.00	22.25	2.1	190	1.10%
2018/01/16	0	0.00	8.2	22.43	22.40	-8.2	188	-4.32%
2018/01/15	0	0.00	15	22.23	22.25	-15	183	-8.16%
2018/01/12	4	21.89	1	21.95	21.95	3	178	1.68%
2018/01/10	9	22.10	5	22.00	22.00	4	182	2.20%
2018/01/09	3	21.87	1	21.90	21.85	2	177	1.13%
2018/01/08	0	0.00	2	21.98	22.00	-2	177	-1.13%
2018/01/05	0	0.00	0.4	21.70	21.70	-0.4	173	-0.23%
2018/01/04	2	21.75	0	0.00	21.70	2	170	1.17%
2018/01/03	0	0.00	1	21.85	21.80	-1	171	-0.58%
2018/01/02	0	0.00	44	21.74	21.80	-44	171	-25.59%